Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc American Depositary Shares (NY:LYG)

4.210 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.220 4.230 4.180 4.210 17,039,538 +0.00(+0.00%)
May 29, 2025 4.220 4.220 4.180 4.210 17,742,368 +0.03(+0.72%)
May 28, 2025 4.210 4.220 4.150 4.180 17,446,700 -0.11(-2.56%)
May 27, 2025 4.280 4.300 4.270 4.290 16,886,220 +0.02(+0.47%)
May 23, 2025 4.190 4.270 4.170 4.270 25,734,732 +0.02(+0.47%)
May 22, 2025 4.190 4.280 4.180 4.250 31,441,268 +0.05(+1.19%)
May 21, 2025 4.240 4.260 4.180 4.200 35,449,600 -0.01(-0.24%)
May 20, 2025 4.160 4.220 4.160 4.210 18,183,732 +0.11(+2.68%)
May 19, 2025 4.020 4.110 4.020 4.100 41,199,336 +0.11(+2.76%)
May 16, 2025 3.980 4.010 3.980 3.990 23,289,556 +0.02(+0.50%)
May 15, 2025 3.970 4.000 3.950 3.970 27,583,288 -0.02(-0.50%)
May 14, 2025 3.950 4.000 3.950 3.990 29,257,600 +0.08(+2.05%)
May 13, 2025 3.870 3.920 3.870 3.910 31,613,024 +0.09(+2.36%)
May 12, 2025 3.890 3.910 3.805 3.820 48,582,280 -0.07(-1.80%)
May 09, 2025 3.900 3.910 3.860 3.890 43,358,192 +0.02(+0.52%)
May 08, 2025 3.910 3.920 3.860 3.870 20,777,824 -0.01(-0.26%)
May 07, 2025 3.860 3.920 3.860 3.880 30,557,276 +0.04(+1.04%)
May 06, 2025 3.830 3.870 3.830 3.840 26,508,478 +0.05(+1.32%)
May 05, 2025 3.760 3.830 3.745 3.790 21,155,796 +0.04(+1.07%)
May 02, 2025 3.810 3.820 3.745 3.750 34,716,600 -0.01(-0.27%)
May 01, 2025 3.840 3.880 3.760 3.760 34,211,636 -0.19(-4.81%)
Apr 30, 2025 3.870 3.960 3.870 3.950 42,049,604 -0.03(-0.75%)
Apr 29, 2025 3.990 4.000 3.950 3.980 21,254,784 +0.02(+0.51%)
Apr 28, 2025 3.950 4.000 3.940 3.960 23,720,514 +0.02(+0.51%)
Apr 25, 2025 3.910 3.950 3.910 3.940 14,607,111 +0.03(+0.77%)
Apr 24, 2025 3.890 3.930 3.890 3.910 19,560,938 +0.00(+0.00%)
Apr 23, 2025 3.920 3.960 3.900 3.910 37,583,292 +0.04(+1.03%)
Apr 22, 2025 3.820 3.880 3.820 3.870 27,669,976 +0.15(+4.03%)
Apr 21, 2025 3.760 3.820 3.690 3.720 17,179,864 -0.04(-1.06%)
Apr 17, 2025 3.740 3.800 3.740 3.760 24,841,032 +0.00(+0.00%)
Apr 16, 2025 3.760 3.790 3.715 3.760 31,900,924 -0.01(-0.27%)
Apr 15, 2025 3.740 3.795 3.730 3.770 30,987,604 +0.10(+2.72%)
Apr 14, 2025 3.620 3.700 3.610 3.670 37,532,120 +0.08(+2.23%)
Apr 11, 2025 3.530 3.620 3.500 3.590 44,917,772 +0.11(+3.28%)
Apr 10, 2025 3.495 3.515 3.393 3.476 53,540,292 -0.03(-0.83%)
Apr 09, 2025 3.243 3.534 3.194 3.505 50,798,548 +0.28(+8.74%)
Apr 08, 2025 3.369 3.389 3.175 3.224 42,083,776 -0.02(-0.60%)
Apr 07, 2025 3.253 3.408 3.185 3.243 65,291,892 -0.05(-1.48%)
Apr 04, 2025 3.359 3.369 3.262 3.292 37,613,144 -0.27(-7.63%)
Apr 03, 2025 3.631 3.660 3.544 3.563 41,430,840 -0.17(-4.43%)
Apr 02, 2025 3.675 3.728 3.670 3.728 22,408,868 +0.03(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.