LLOYDS BANKING GROUP PLC SPONSORED ADR Historical Stock Price

Below is the stock price history for Lloyds Banking Group Plc Sponsored Adr LYG. Data is recorded each day for the historical open, high, low, close and volume. The Lloyds Banking Group Plc Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lloyds Banking Group Plc Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 3.285 3.305 3.285 3.305 207,245
2018-07-19 3.255 3.285 3.25 3.285 249,551
2018-07-18 3.27 3.285 3.265 3.265 132,315
2018-07-17 3.31 3.315 3.295 3.305 220,063
2018-07-16 3.315 3.345 3.315 3.345 175,895
2018-07-13 3.32 3.325 3.30 3.325 82,180
2018-07-12 3.33 3.335 3.32 3.325 105,397
2018-07-11 3.325 3.34 3.31 3.315 100,076
2018-07-10 3.35 3.355 3.34 3.355 115,514
2018-07-09 3.39 3.395 3.35 3.355 171,543
2018-07-06 3.32 3.35 3.315 3.345 45,422
2018-07-05 3.32 3.34 3.305 3.335 103,512
2018-07-03 3.305 3.305 3.275 3.275 120,123
2018-07-02 3.30 3.335 3.295 3.32 300,258
2018-06-29 3.355 3.36 3.325 3.325 252,989
2018-06-28 3.28 3.305 3.275 3.305 225,828
2018-06-27 3.26 3.285 3.245 3.245 765,862
2018-06-26 3.275 3.31 3.265 3.305 384,371
2018-06-25 3.27 3.305 3.265 3.275 215,007
2018-06-22 3.31 3.33 3.305 3.315 152,623
2018-06-21 3.27 3.295 3.255 3.285 261,159
2018-06-20 3.29 3.29 3.26 3.275 72,284
2018-06-19 3.25 3.275 3.235 3.275 175,867
2018-06-18 3.28 3.285 3.26 3.285 447,547
2018-06-15 3.30 3.33 3.30 3.325 218,142
2018-06-14 3.39 3.395 3.36 3.365 143,586
2018-06-13 3.38 3.405 3.375 3.395 272,918
2018-06-12 3.395 3.415 3.385 3.40 187,908
2018-06-11 3.39 3.405 3.385 3.405 272,041
2018-06-08 3.38 3.395 3.375 3.395 323,841

» More Lloyds Banking Group Plc Sponsored Adr Stock Price History

To see other companies like Lloyds Banking Group Plc Sponsored Adr (LYG), view our stock market today for news, and other data.