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
2018-01-19 4.03 4.085 4.03 4.075 826,650
2018-01-18 3.995 4.035 3.995 4.025 195,147
2018-01-17 3.95 3.995 3.95 3.995 372,867
2018-01-16 3.93 4.005 3.93 4.005 477,853
2018-01-12 3.925 3.95 3.92 3.945 209,647
2018-01-11 3.845 3.865 3.845 3.855 116,710
2018-01-10 3.815 3.815 3.80 3.805 117,803
2018-01-09 3.77 3.795 3.765 3.795 275,089
2018-01-08 3.76 3.79 3.755 3.785 121,528
2018-01-05 3.75 3.78 3.745 3.775 118,265
2018-01-04 3.765 3.765 3.755 3.765 144,369
2018-01-03 3.72 3.735 3.705 3.725 106,348
2018-01-02 3.73 3.785 3.725 3.765 259,260
2017-12-29 3.735 3.765 3.73 3.755 105,717
2017-12-28 3.695 3.715 3.69 3.715 156,233
2017-12-27 3.685 3.705 3.685 3.695 146,534
2017-12-26 3.645 3.675 3.645 3.675 40,293
2017-12-22 3.665 3.675 3.66 3.66 63,371
2017-12-21 3.65 3.675 3.65 3.675 205,293
2017-12-20 3.645 3.645 3.625 3.63 158,402
2017-12-19 3.65 3.665 3.64 3.645 211,014
2017-12-18 3.62 3.70 3.62 3.655 384,490
2017-12-15 3.595 3.615 3.595 3.605 162,341
2017-12-14 3.65 3.65 3.615 3.615 88,569
2017-12-13 3.665 3.665 3.65 3.65 144,812
2017-12-12 3.61 3.655 3.61 3.645 275,789
2017-12-11 3.635 3.635 3.605 3.625 150,135
2017-12-08 3.65 3.655 3.62 3.635 207,104
2017-12-07 3.50 3.52 3.495 3.515 118,527
2017-12-06 3.525 3.525 3.495 3.505 134,211

» 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.