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

$ 1.75   0.09 (+5.42%) Volume: 10.96m 6:30 PM EDT Jun 5, 2020
After Hours:  $ 1.78   0.03 (+1.71%) Volume: 28.9k 7:39 PM EDT Jun 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 1.77 1.78 1.74 1.75 10.95m 0.09 5.42% 1.75 19.28m 8,812
06/04/20 1.64 1.68 1.615 1.66 9.65m 0.01 0.61% 1.66 15.98m 7,711
06/03/20 1.61 1.67 1.61 1.65 6.94m 0.10 6.45% 1.65 11.41m 6,831
06/02/20 1.57 1.58 1.54 1.55 10.13m 0.05 3.33% 1.55 15.78m 11,573
06/01/20 1.45 1.50 1.45 1.50 5.76m 0.09 6.38% 1.50 8.54m 5,753
05/29/20 1.45 1.4679 1.41 1.41 7.86m -0.08 -5.37% 1.41 11.27m 8,025
05/28/20 1.51 1.52 1.48 1.49 6.6m -0.03 -1.97% 1.49 9.93m 7,183
05/27/20 1.53 1.53 1.49 1.52 11.68m 0.07 4.83% 1.52 17.64m 9,741
05/26/20 1.44 1.45 1.42 1.45 8.45m 0.10 7.41% 1.45 12.16m 6,861
05/22/20 1.35 1.35 1.31 1.35 8.64m 0.00 0.00% 1.35 11.54m 6,827
05/21/20 1.37 1.39 1.34 1.35 8.81m -0.06 -4.26% 1.35 11.98m 9,115
05/20/20 1.40 1.43 1.40 1.41 7.61m 0.04 2.92% 1.41 10.76m 8,175
05/19/20 1.42 1.42 1.37 1.37 9.4m -0.05 -3.52% 1.37 13.11m 8,794
05/18/20 1.36 1.43 1.35 1.42 12.84m 0.09 6.77% 1.42 17.87m 9,343
05/15/20 1.35 1.36 1.32 1.33 5.55m -0.03 -2.21% 1.33 7.42m 7,233
05/14/20 1.31 1.37 1.27 1.36 13.68m 0.00 0.00% 1.36 18.21m 10,686
05/13/20 1.40 1.40 1.35 1.36 8.4m -0.04 -2.86% 1.36 11.49m 7,862
05/12/20 1.45 1.46 1.40 1.40 8.82m -0.06 -4.11% 1.40 12.61m 10,019
05/11/20 1.46 1.46 1.44 1.46 10.81m -0.05 -3.31% 1.46 15.68m 8,182
05/08/20 1.49 1.525 1.49 1.51 4.37m 0.05 3.42% 1.51 6.6m 6,769
05/07/20 1.47 1.495 1.46 1.46 6.59m 0.02 1.39% 1.46 9.75m 6,045
05/06/20 1.45 1.46 1.43 1.44 7.05m -0.01 -0.69% 1.44 10.19m 6,631