Historical Data for Lloyds Banking Group Plc American Depositary Shares (LYG)

$ 2.51   -0.11 (-4.20%) Volume: 12.18m 6:30 PM EST Feb 27, 2020
After Hours:  $ 2.50   -0.01 (-0.40%) Volume: 55.6k 7:16 PM EST Feb 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 2.56 2.60 2.51 2.51 12.18m -0.11 -4.20% 2.51 31.08m 10,453
02/26/20 2.65 2.66 2.59 2.62 12.02m -0.02 -0.76% 2.62 31.58m 10,587
02/25/20 2.71 2.71 2.62 2.64 11.41m -0.05 -1.86% 2.64 30.4m 10,220
02/24/20 2.68 2.735 2.67 2.69 13.27m -0.14 -4.95% 2.69 35.85m 11,072
02/21/20 2.86 2.86 2.82 2.83 8.69m -0.05 -1.74% 2.83 24.68m 10,557
02/20/20 2.93 2.94 2.85 2.88 22.38m 0.01 0.35% 2.88 64.62m 9,500
02/19/20 2.88 2.885 2.86 2.87 4.29m -0.03 -1.03% 2.87 12.33m 5,241
02/18/20 2.92 2.92 2.89 2.90 6.16m -0.02 -0.68% 2.90 17.9m 6,456
02/14/20 2.97 2.97 2.91 2.92 6.02m -0.09 -2.99% 2.92 17.69m 7,149
02/13/20 2.98 3.02 2.98 3.01 4.21m 0.04 1.35% 3.01 12.66m 5,463
02/12/20 2.96 2.98 2.95 2.97 4.47m 0.06 2.06% 2.97 13.24m 5,908
02/11/20 2.91 2.94 2.90 2.91 5m -0.02 -0.68% 2.91 14.62m 6,751
02/10/20 2.92 2.94 2.91 2.93 2.94m 0.02 0.69% 2.93 8.6m 4,218
02/07/20 2.91 2.94 2.90 2.91 4.66m -0.02 -0.68% 2.91 13.62m 5,661
02/06/20 2.96 2.96 2.92 2.93 4.57m -0.04 -1.35% 2.93 13.39m 6,812
02/05/20 2.98 2.98 2.94 2.97 6.32m -0.01 -0.34% 2.97 18.69m 8,515
02/04/20 2.96 3.00 2.96 2.98 4.39m 0.06 2.05% 2.98 13.1m 7,760
02/03/20 2.92 2.94 2.91 2.92 3.85m -0.04 -1.35% 2.92 11.24m 4,529
01/31/20 2.96 2.975 2.94 2.96 5m -0.07 -2.31% 2.96 14.79m 5,624
01/30/20 2.98 3.04 2.97 3.03 5.69m 0.07 2.36% 3.03 17.09m 6,595
01/29/20 2.97 2.98 2.96 2.96 2.93m -0.02 -0.67% 2.96 8.71m 4,518
01/28/20 2.97 2.99 2.96 2.98 3.16m 0.03 1.02% 2.98 9.4m 4,655
01/27/20 2.95 2.97 2.93 2.95 4.59m -0.05 -1.67% 2.95 13.57m 5,899