Lloyds Banking Group PLC ADR (LYG) Historical Stock Data
2.73 ↓0.04 (-1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYG is down -0.21% a day on average. There have been 17 days where Lloyds Banking Group PLC ADR closed green and 13 days where LYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.70 | 2.73 | ↑$0.03 (1.11%) | 2.69 | 2.73 | 6.57M |
| 2024-11-21 | 2.77 | 2.77 | ↑$0.00 (0.00%) | 2.75 | 2.79 | 6.47M |
| 2024-11-20 | 2.79 | 2.80 | ↑$0.01 (0.36%) | 2.78 | 2.81 | 8.82M |
| 2024-11-19 | 2.77 | 2.79 | ↑$0.02 (0.72%) | 2.76 | 2.81 | 10.82M |
| 2024-11-18 | 2.80 | 2.83 | ↑$0.03 (1.07%) | 2.79 | 2.85 | 9.56M |
| 2024-11-15 | 2.81 | 2.83 | ↑$0.02 (0.71%) | 2.81 | 2.84 | 6.93M |
| 2024-11-14 | 2.76 | 2.76 | ↑$0.00 (0.00%) | 2.75 | 2.79 | 10.25M |
| 2024-11-13 | 2.77 | 2.75 | ↓$0.02 (-0.72%) | 2.74 | 2.78 | 12.74M |
| 2024-11-12 | 2.77 | 2.74 | ↓$0.03 (-1.08%) | 2.71 | 2.78 | 9.18M |
| 2024-11-11 | 2.78 | 2.80 | ↑$0.02 (0.72%) | 2.78 | 2.81 | 5.71M |
| 2024-11-08 | 2.75 | 2.73 | ↓$0.02 (-0.73%) | 2.71 | 2.76 | 9.64M |
| 2024-11-07 | 2.83 | 2.81 | ↓$0.02 (-0.71%) | 2.80 | 2.85 | 8.77M |
| 2024-11-06 | 2.81 | 2.81 | ↑$0.00 (0.00%) | 2.78 | 2.83 | 9.19M |
| 2024-11-05 | 2.84 | 2.85 | ↑$0.01 (0.35%) | 2.82 | 2.86 | 10.20M |
| 2024-11-04 | 2.87 | 2.83 | ↓$0.04 (-1.39%) | 2.80 | 2.88 | 13.41M |
| 2024-11-01 | 2.81 | 2.79 | ↓$0.02 (-0.71%) | 2.79 | 2.85 | 9.84M |
| 2024-10-31 | 2.79 | 2.75 | ↓$0.04 (-1.43%) | 2.72 | 2.80 | 13.17M |
| 2024-10-30 | 2.82 | 2.77 | ↓$0.05 (-1.77%) | 2.76 | 2.85 | 15.75M |
| 2024-10-29 | 2.85 | 2.81 | ↓$0.04 (-1.40%) | 2.80 | 2.86 | 14.94M |
| 2024-10-28 | 2.88 | 2.90 | ↑$0.02 (0.69%) | 2.87 | 2.94 | 14.23M |
| 2024-10-25 | 3.08 | 2.95 | ↓$0.13 (-4.22%) | 2.94 | 3.08 | 15.71M |
| 2024-10-24 | 3.21 | 3.23 | ↑$0.02 (0.62%) | 3.18 | 3.24 | 10.38M |
| 2024-10-23 | 3.17 | 3.16 | ↓$0.01 (-0.32%) | 3.12 | 3.19 | 12.70M |
| 2024-10-22 | 3.19 | 3.21 | ↑$0.02 (0.63%) | 3.18 | 3.22 | 8.16M |
| 2024-10-21 | 3.21 | 3.18 | ↓$0.03 (-0.93%) | 3.17 | 3.22 | 4.90M |
| 2024-10-18 | 3.20 | 3.22 | ↑$0.02 (0.63%) | 3.18 | 3.22 | 4.12M |
| 2024-10-17 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.17 | 3.20 | 4.76M |
| 2024-10-16 | 3.14 | 3.16 | ↑$0.02 (0.64%) | 3.14 | 3.18 | 9.28M |
| 2024-10-15 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.09 | 3.13 | 11.72M |
| 2024-10-14 | 3.08 | 3.11 | ↑$0.03 (0.97%) | 3.07 | 3.11 | 4.34M |
Create an account or log in to view more rows.
$LYG man this will be good in coming weeks
$LYG Let it go...
$LYG bought more
$LYG Sleep well my bulls
sleep well
$LYG we need one good push to moon this.
$LYG go green today and we gap up tomrrow
$LYG let it ride
$LYG time will come
$LYG we going up from here
$LYG market starting to dump