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
2018-04-18 3.91 3.915 3.845 3.855 238,431
2018-04-17 3.97 3.97 3.91 3.925 161,529
2018-04-16 3.945 3.955 3.93 3.945 62,478
2018-04-13 3.98 3.98 3.94 3.945 150,013
2018-04-12 3.92 3.965 3.92 3.955 162,279
2018-04-11 3.885 3.895 3.875 3.875 153,866
2018-04-10 3.86 3.89 3.85 3.885 218,866
2018-04-09 3.835 3.855 3.825 3.835 186,638
2018-04-06 3.80 3.82 3.775 3.785 179,508
2018-04-05 3.77 3.785 3.765 3.775 247,077
2018-04-03 3.72 3.735 3.695 3.735 102,210
2018-04-02 3.72 3.725 3.665 3.685 125,196
2018-03-29 3.73 3.735 3.695 3.735 280,770
2018-03-28 3.715 3.745 3.695 3.725 271,383
2018-03-27 3.77 3.77 3.675 3.68 380,048
2018-03-26 3.76 3.775 3.715 3.775 263,433
2018-03-23 3.74 3.745 3.69 3.69 342,921
2018-03-22 3.80 3.80 3.745 3.745 208,888
2018-03-21 3.855 3.865 3.835 3.845 202,842
2018-03-20 3.845 3.875 3.845 3.855 140,298
2018-03-19 3.845 3.845 3.795 3.815 43,030
2018-03-16 3.815 3.815 3.79 3.81 301,679
2018-03-15 3.79 3.81 3.765 3.775 740,979
2018-03-14 3.815 3.815 3.795 3.795 90,669
2018-03-13 3.825 3.825 3.795 3.795 119,882
2018-03-12 3.825 3.84 3.815 3.825 318,425
2018-03-09 3.81 3.815 3.80 3.815 106,930
2018-03-08 3.825 3.835 3.81 3.825 163,853
2018-03-07 3.815 3.825 3.795 3.815 100,313
2018-03-06 3.795 3.805 3.775 3.795 50,387

» 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.