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
2018-10-12 3.04 3.04 2.995 3.015 1,161,194
2018-10-11 3.035 3.035 2.985 2.995 911,480
2018-10-10 3.075 3.085 3.045 3.045 685,119
2018-10-09 2.975 3.005 2.965 2.995 273,018
2018-10-08 3.005 3.025 3.00 3.025 2,194,749
2018-10-05 3.045 3.06 3.015 3.035 1,680,461
2018-10-04 3.03 3.045 3.005 3.01 732,312
2018-10-03 3.015 3.015 2.995 3.00 760,761
2018-10-02 2.955 2.955 2.935 2.945 410,218
2018-10-01 3.045 3.045 3.01 3.01 175,914
2018-09-28 3.07 3.075 3.045 3.045 172,175
2018-09-27 3.175 3.185 3.165 3.165 170,941
2018-09-26 3.185 3.195 3.14 3.14 678,554
2018-09-25 3.205 3.205 3.175 3.195 414,589
2018-09-24 3.245 3.25 3.23 3.235 51,197
2018-09-21 3.235 3.245 3.225 3.235 295,220
2018-09-20 3.275 3.305 3.27 3.30 197,016
2018-09-19 3.195 3.215 3.185 3.215 123,032
2018-09-18 3.135 3.15 3.13 3.145 170,386
2018-09-17 3.11 3.13 3.11 3.115 472,095
2018-09-14 3.10 3.10 3.055 3.065 597,339
2018-09-13 3.115 3.125 3.10 3.10 210,123
2018-09-12 3.07 3.085 3.065 3.085 92,599
2018-09-11 3.075 3.09 3.07 3.085 133,683
2018-09-10 3.11 3.11 3.09 3.095 233,841
2018-09-07 3.07 3.07 3.055 3.055 113,142
2018-09-06 3.135 3.14 3.095 3.105 200,901
2018-09-05 3.17 3.18 3.14 3.145 170,492
2018-09-04 3.085 3.115 3.075 3.10 163,547
2018-08-31 3.10 3.10 3.085 3.085 86,856

» 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.