Lloyds Banking Group Plc American Depositary Shares (LYG)
4.9800
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 9:09 AM EST
Historical Prices For Lloyds Banking Group Plc American Depositary Shares (LYG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 5.05 | 5.07 | 4.97 | 4.98 | 24,513,355 | 4.98 |
| 11/02/2026 | 5.07 | 5.13 | 5.04 | 5.04 | 34,885,517 | 5.04 |
| 10/30/2026 | 5.04 | 5.06 | 4.94 | 5.00 | 27,395,157 | 5.00 |
| 10/29/2026 | 5.24 | 5.30 | 5.20 | 5.25 | 17,923,031 | 5.25 |
| 10/28/2026 | 5.57 | 5.59 | 5.46 | 5.50 | 27,318,702 | 5.50 |
| 10/27/2026 | 5.40 | 5.42 | 5.37 | 5.40 | 13,532,084 | 5.40 |
| 10/26/2026 | 5.43 | 5.44 | 5.37 | 5.42 | 23,057,399 | 5.42 |
| 10/23/2026 | 5.32 | 5.36 | 5.29 | 5.33 | 18,378,805 | 5.33 |
| 10/22/2026 | 5.40 | 5.44 | 5.32 | 5.38 | 16,132,350 | 5.38 |
| 10/21/2026 | 5.51 | 5.53 | 5.46 | 5.49 | 13,141,991 | 5.49 |
| 10/20/2026 | 5.36 | 5.48 | 5.36 | 5.41 | 29,224,189 | 5.41 |
| 10/19/2026 | 5.43 | 5.46 | 5.39 | 5.41 | 14,104,158 | 5.41 |
| 10/16/2026 | 5.52 | 5.57 | 5.46 | 5.48 | 20,508,638 | 5.48 |
| 10/15/2026 | 5.61 | 5.62 | 5.42 | 5.47 | 38,283,620 | 5.47 |
| 10/14/2026 | 5.47 | 5.49 | 5.42 | 5.47 | 13,735,127 | 5.47 |
| 10/13/2026 | 5.55 | 5.57 | 5.47 | 5.50 | 20,385,675 | 5.50 |
| 10/12/2026 | 5.45 | 5.49 | 5.44 | 5.46 | 16,256,768 | 5.46 |
| 10/09/2026 | 5.37 | 5.42 | 5.34 | 5.41 | 20,116,719 | 5.41 |
| 10/08/2026 | 5.32 | 5.40 | 5.30 | 5.38 | 16,672,768 | 5.38 |
| 10/07/2026 | 5.37 | 5.44 | 5.36 | 5.40 | 14,293,047 | 5.40 |
| 10/06/2026 | 5.56 | 5.60 | 5.56 | 5.56 | 11,441,355 | 5.56 |
| 10/05/2026 | 5.45 | 5.50 | 5.43 | 5.46 | 15,697,418 | 5.46 |
| 10/02/2026 | 5.40 | 5.51 | 5.39 | 5.50 | 20,194,725 | 5.50 |
| 10/01/2026 | 5.50 | 5.51 | 5.35 | 5.42 | 20,776,277 | 5.42 |
| 9/30/2026 | 5.65 | 5.69 | 5.63 | 5.63 | 16,162,896 | 5.63 |
| 9/29/2026 | 5.71 | 5.72 | 5.63 | 5.69 | 17,031,868 | 5.69 |
| 9/28/2026 | 5.74 | 5.79 | 5.71 | 5.72 | 21,442,808 | 5.72 |
| 9/25/2026 | 5.75 | 5.79 | 5.71 | 5.77 | 18,917,178 | 5.77 |
| 9/24/2026 | 5.66 | 5.70 | 5.62 | 5.65 | 18,137,684 | 5.65 |
| 9/23/2026 | 5.69 | 5.72 | 5.62 | 5.64 | 14,789,322 | 5.64 |
| 9/22/2026 | 5.89 | 5.89 | 5.75 | 5.78 | 14,854,778 | 5.78 |
| 9/21/2026 | 5.90 | 5.91 | 5.86 | 5.89 | 7,125,977 | 5.89 |
| 9/18/2026 | 5.84 | 5.85 | 5.79 | 5.81 | 10,109,826 | 5.81 |
| 9/17/2026 | 5.94 | 5.98 | 5.88 | 5.94 | 14,010,243 | 5.94 |
| 9/16/2026 | 5.96 | 5.99 | 5.80 | 5.88 | 18,038,219 | 5.88 |
| 9/15/2026 | 5.91 | 5.92 | 5.82 | 5.88 | 14,422,673 | 5.88 |
| 9/14/2026 | 5.91 | 5.93 | 5.81 | 5.90 | 15,781,375 | 5.90 |
| 9/11/2026 | 6.00 | 6.02 | 5.93 | 6.01 | 13,652,668 | 6.01 |
| 9/10/2026 | 5.92 | 5.93 | 5.86 | 5.89 | 13,115,737 | 5.89 |
| 9/09/2026 | 5.95 | 5.96 | 5.91 | 5.92 | 12,749,437 | 5.92 |
| 9/08/2026 | 6.07 | 6.09 | 6.00 | 6.00 | 23,553,236 | 6.00 |
| 9/04/2026 | 6.05 | 6.09 | 6.04 | 6.08 | 16,125,915 | 6.08 |
| 9/03/2026 | 6.04 | 6.10 | 6.03 | 6.10 | 18,021,694 | 6.10 |
| 9/02/2026 | 5.96 | 5.99 | 5.93 | 5.98 | 8,365,928 | 5.98 |
| 9/01/2026 | 5.94 | 5.98 | 5.90 | 5.91 | 9,904,693 | 5.91 |
| 8/31/2026 | 5.91 | 5.98 | 5.83 | 5.87 | 11,714,923 | 5.87 |
| 8/28/2026 | 5.93 | 5.94 | 5.91 | 5.92 | 8,337,456 | 5.92 |
| 8/27/2026 | 5.97 | 5.98 | 5.90 | 5.92 | 10,651,960 | 5.92 |
| 8/26/2026 | 6.07 | 6.07 | 6.03 | 6.04 | 9,686,775 | 6.04 |
| 8/25/2026 | 6.04 | 6.09 | 6.01 | 6.08 | 8,596,596 | 6.08 |
| 8/24/2026 | 6.02 | 6.08 | 6.02 | 6.04 | 15,602,709 | 6.04 |
| 8/21/2026 | 6.00 | 6.05 | 6.00 | 6.02 | 9,685,895 | 6.02 |
| 8/20/2026 | 5.96 | 5.99 | 5.90 | 5.90 | 13,225,668 | 5.90 |
| 8/19/2026 | 6.07 | 6.08 | 5.93 | 5.94 | 14,868,305 | 5.94 |
| 8/18/2026 | 6.12 | 6.15 | 6.06 | 6.06 | 11,435,194 | 6.06 |
| 8/17/2026 | 6.20 | 6.22 | 6.15 | 6.15 | 8,148,495 | 6.15 |
| 8/14/2026 | 6.22 | 6.25 | 6.19 | 6.21 | 5,368,179 | 6.21 |
| 8/13/2026 | 6.22 | 6.25 | 6.17 | 6.20 | 8,074,639 | 6.20 |
| 8/12/2026 | 6.18 | 6.21 | 6.16 | 6.19 | 15,861,858 | 6.19 |
| 8/11/2026 | 6.12 | 6.15 | 6.08 | 6.10 | 14,269,013 | 6.10 |
| 8/10/2026 | 6.14 | 6.17 | 6.12 | 6.12 | 7,385,184 | 6.12 |
| 8/07/2026 | 6.29 | 6.30 | 6.24 | 6.28 | 13,502,538 | 6.20 |
| 8/06/2026 | 6.30 | 6.31 | 6.17 | 6.19 | 17,143,698 | 6.11 |
| 8/05/2026 | 6.26 | 6.30 | 6.23 | 6.25 | 20,323,178 | 6.17 |
| 8/04/2026 | 6.27 | 6.32 | 6.21 | 6.22 | 15,786,903 | 6.14 |