Lloyds Banking Group Plc American Depositary Shares (LYG)
5.5400
-0.0100 (-0.18%)
NYSE· Last Trade: Jun 21st, 6:30 AM EDT
Historical Prices For Lloyds Banking Group Plc American Depositary Shares (LYG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 5.59 | 5.61 | 5.54 | 5.54 | 32,235,551 | 5.54 |
| 6/17/2026 | 5.63 | 5.66 | 5.52 | 5.55 | 38,647,532 | 5.55 |
| 6/16/2026 | 5.59 | 5.60 | 5.53 | 5.56 | 32,068,711 | 5.56 |
| 6/15/2026 | 5.55 | 5.56 | 5.47 | 5.49 | 31,445,998 | 5.49 |
| 6/12/2026 | 5.46 | 5.51 | 5.42 | 5.50 | 36,911,040 | 5.50 |
| 6/10/2026 | 5.25 | 5.26 | 5.15 | 5.16 | 53,734,087 | 5.16 |
| 6/09/2026 | 5.41 | 5.42 | 5.21 | 5.34 | 35,905,219 | 5.34 |
| 6/08/2026 | 5.36 | 5.39 | 5.27 | 5.30 | 39,041,010 | 5.30 |
| 6/05/2026 | 5.42 | 5.42 | 5.29 | 5.31 | 22,978,948 | 5.31 |
| 6/04/2026 | 5.42 | 5.46 | 5.40 | 5.44 | 16,261,491 | 5.44 |
| 6/03/2026 | 5.42 | 5.44 | 5.33 | 5.34 | 16,270,985 | 5.34 |
| 6/02/2026 | 5.40 | 5.46 | 5.39 | 5.43 | 13,024,180 | 5.43 |
| 6/01/2026 | 5.38 | 5.43 | 5.35 | 5.42 | 16,195,173 | 5.42 |
| 5/29/2026 | 0.00 | 5.54 | 5.45 | 5.47 | 14,657,073 | 5.47 |
| 5/28/2026 | 5.44 | 5.49 | 5.41 | 5.44 | 16,676,220 | 5.44 |
| 5/27/2026 | 5.51 | 5.54 | 5.48 | 5.49 | 15,354,305 | 5.49 |
| 5/26/2026 | 5.50 | 5.53 | 5.45 | 5.50 | 17,009,753 | 5.50 |
| 5/22/2026 | 5.44 | 5.44 | 5.36 | 5.36 | 12,914,660 | 5.36 |
| 5/21/2026 | 5.34 | 5.44 | 5.32 | 5.41 | 23,597,059 | 5.41 |
| 5/20/2026 | 5.23 | 5.45 | 5.22 | 5.43 | 20,899,542 | 5.43 |
| 5/19/2026 | 5.18 | 5.23 | 5.15 | 5.16 | 19,245,822 | 5.16 |
| 5/18/2026 | 5.14 | 5.20 | 5.13 | 5.17 | 25,835,285 | 5.17 |
| 5/15/2026 | 5.07 | 5.08 | 5.03 | 5.05 | 21,329,869 | 5.05 |
| 5/14/2026 | 5.23 | 5.26 | 5.12 | 5.16 | 24,554,366 | 5.16 |
| 5/13/2026 | 5.13 | 5.22 | 5.12 | 5.18 | 22,494,416 | 5.18 |
| 5/12/2026 | 5.15 | 5.23 | 5.13 | 5.21 | 22,073,267 | 5.21 |
| 5/11/2026 | 5.42 | 5.42 | 5.34 | 5.36 | 16,179,764 | 5.36 |
| 5/08/2026 | 5.47 | 5.50 | 5.39 | 5.43 | 18,794,756 | 5.43 |
| 5/07/2026 | 5.44 | 5.46 | 5.27 | 5.29 | 15,298,933 | 5.29 |
| 5/06/2026 | 5.45 | 5.48 | 5.41 | 5.44 | 14,891,546 | 5.44 |
| 5/05/2026 | 5.17 | 5.22 | 5.12 | 5.19 | 18,562,298 | 5.19 |
| 5/04/2026 | 5.32 | 5.33 | 5.23 | 5.24 | 13,830,363 | 5.24 |
| 5/01/2026 | 5.39 | 5.46 | 5.36 | 5.36 | 12,895,756 | 5.36 |
| 4/30/2026 | 5.36 | 5.47 | 5.34 | 5.44 | 13,234,063 | 5.44 |
| 4/29/2026 | 5.29 | 5.31 | 5.22 | 5.25 | 17,194,710 | 5.25 |
| 4/28/2026 | 5.32 | 5.36 | 5.29 | 5.33 | 15,964,303 | 5.33 |
| 4/27/2026 | 5.34 | 5.36 | 5.30 | 5.33 | 22,519,179 | 5.33 |
| 4/24/2026 | 5.32 | 5.35 | 5.30 | 5.34 | 17,090,251 | 5.34 |
| 4/23/2026 | 5.37 | 5.40 | 5.27 | 5.33 | 17,222,777 | 5.33 |
| 4/22/2026 | 5.48 | 5.49 | 5.41 | 5.42 | 15,671,804 | 5.42 |
| 4/21/2026 | 5.57 | 5.59 | 5.41 | 5.42 | 22,569,451 | 5.42 |
| 4/20/2026 | 5.62 | 5.64 | 5.58 | 5.62 | 16,881,214 | 5.62 |
| 4/17/2026 | 5.69 | 5.75 | 5.68 | 5.68 | 18,046,977 | 5.68 |
| 4/16/2026 | 5.68 | 5.70 | 5.56 | 5.56 | 19,623,043 | 5.56 |
| 4/15/2026 | 5.62 | 5.65 | 5.59 | 5.61 | 19,125,515 | 5.61 |
| 4/14/2026 | 5.57 | 5.63 | 5.56 | 5.60 | 20,652,188 | 5.60 |
| 4/13/2026 | 5.43 | 5.53 | 5.40 | 5.53 | 14,761,833 | 5.53 |
| 4/10/2026 | 5.51 | 5.53 | 5.46 | 5.49 | 16,634,243 | 5.49 |
| 4/09/2026 | 5.52 | 5.65 | 5.52 | 5.60 | 15,291,169 | 5.47 |
| 4/08/2026 | 5.70 | 5.70 | 5.50 | 5.55 | 27,762,858 | 5.42 |
| 4/07/2026 | 5.15 | 5.21 | 5.11 | 5.20 | 27,901,583 | 5.08 |
| 4/06/2026 | 5.21 | 5.26 | 5.21 | 5.24 | 19,533,143 | 5.11 |
| 4/02/2026 | 5.10 | 5.25 | 5.10 | 5.21 | 20,848,525 | 5.09 |
| 4/01/2026 | 5.20 | 5.26 | 5.17 | 5.22 | 29,980,284 | 5.10 |
| 3/31/2026 | 4.98 | 5.05 | 4.90 | 5.03 | 30,692,204 | 4.91 |
| 3/30/2026 | 4.85 | 4.95 | 4.81 | 4.83 | 37,613,970 | 4.71 |
| 3/27/2026 | 4.88 | 4.92 | 4.81 | 4.83 | 24,931,713 | 4.71 |
| 3/26/2026 | 5.01 | 5.06 | 4.93 | 4.94 | 20,786,048 | 4.82 |
| 3/25/2026 | 5.16 | 5.19 | 5.09 | 5.11 | 23,706,597 | 4.99 |
| 3/24/2026 | 4.97 | 5.06 | 4.94 | 5.03 | 27,585,024 | 4.91 |
| 3/23/2026 | 5.04 | 5.12 | 4.98 | 5.03 | 37,954,178 | 4.91 |