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
2017-11-17 3.535 3.565 3.525 3.555 124,180
2017-11-16 3.53 3.55 3.53 3.545 247,296
2017-11-15 3.54 3.545 3.525 3.545 167,600
2017-11-14 3.535 3.545 3.535 3.545 245,380
2017-11-13 3.52 3.54 3.515 3.535 182,948
2017-11-10 3.57 3.585 3.555 3.555 110,069
2017-11-09 3.55 3.565 3.545 3.565 122,115
2017-11-08 3.545 3.575 3.545 3.575 49,287
2017-11-07 3.615 3.615 3.58 3.585 174,845
2017-11-06 3.605 3.63 3.605 3.62 169,299
2017-11-03 3.595 3.595 3.585 3.595 41,913
2017-11-02 3.595 3.63 3.595 3.63 232,286
2017-11-01 3.725 3.725 3.705 3.705 54,373
2017-10-31 3.685 3.695 3.675 3.695 114,597
2017-10-30 3.665 3.68 3.665 3.675 83,611
2017-10-27 3.68 3.695 3.675 3.69 79,974
2017-10-26 3.685 3.705 3.68 3.68 146,540
2017-10-25 3.655 3.675 3.645 3.665 233,043
2017-10-24 3.615 3.62 3.595 3.615 95,026
2017-10-23 3.595 3.605 3.595 3.595 39,793
2017-10-20 3.615 3.625 3.605 3.615 123,177
2017-10-19 3.58 3.605 3.58 3.595 76,491
2017-10-18 3.585 3.595 3.585 3.595 34,241
2017-10-17 3.575 3.595 3.565 3.565 93,580
2017-10-16 3.555 3.565 3.545 3.565 327,663
2017-10-13 3.585 3.595 3.58 3.585 81,144
2017-10-12 3.56 3.59 3.545 3.575 629,268
2017-10-11 3.58 3.62 3.565 3.615 701,986
2017-10-10 3.63 3.655 3.62 3.64 336,283
2017-10-09 3.57 3.585 3.565 3.575 824,632

» 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.