Lloyds Banking Group Plc American Depositary Shares$6.27KB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $120.60 | $122.00 | $119.63 | $119.98 | -0.11% | 297.02K |
| Aug 3, 2026 | $120.19 | $120.33 | $118.71 | $120.11 | +1.94% | 256.56K |
| Jul 31, 2026 | $119.92 | $119.92 | $117.11 | $117.82 | -2.70% | 300.82K |
| Jul 30, 2026 | $116.88 | $121.09 | $116.52 | $121.09 | +7.73% | 295.93K |
| Jul 29, 2026 | $111.79 | $114.81 | $111.50 | $112.40 | -2.89% | 328.24K |
| Jul 28, 2026 | $115.09 | $117.19 | $113.52 | $115.74 | -2.10% | 358.81K |
| Jul 27, 2026 | $118.41 | $118.90 | $117.05 | $118.22 | +0.67% | 211.76K |
| Jul 24, 2026 | $118.45 | $119.49 | $117.17 | $117.43 | -2.83% | 253.89K |
| Jul 23, 2026 | $120.67 | $121.81 | $119.84 | $120.85 | +1.61% | 257.20K |
| Jul 22, 2026 | $119.14 | $120.32 | $118.52 | $118.94 | -0.96% | 382.99K |
| Jul 21, 2026 | $118.68 | $120.51 | $118.12 | $120.09 | +4.22% | 414.51K |
| Jul 20, 2026 | $115.30 | $116.81 | $114.85 | $115.23 | -3.47% | 249.03K |
| Jul 17, 2026 | $118.40 | $120.71 | $116.66 | $119.37 | -0.73% | 162.45K |
| Jul 16, 2026 | $120.90 | $122.43 | $120.24 | $120.25 | -1.12% | 264.90K |
| Jul 15, 2026 | $123.02 | $123.02 | $120.56 | $121.61 | +0.74% | 276.64K |
| Jul 14, 2026 | $121.63 | $123.75 | $120.13 | $120.72 | -2.05% | 434.48K |
| Jul 13, 2026 | $124.36 | $125.62 | $123.25 | $123.25 | +0.05% | 352.73K |
| Jul 10, 2026 | $121.80 | $124.94 | $121.80 | $123.19 | +6.78% | 532.20K |
| Jul 9, 2026 | $115.39 | $116.08 | $114.43 | $115.37 | -1.17% | 279.93K |
| Jul 8, 2026 | $114.37 | $116.98 | $112.75 | $116.74 | +1.09% | 445.64K |
| Jul 7, 2026 | $113.74 | $116.16 | $113.08 | $115.48 | +1.38% | 234.03K |
| Jul 6, 2026 | $112.37 | $113.92 | $112.25 | $113.91 | +4.17% | 241.79K |
| Jul 2, 2026 | $108.70 | $110.31 | $107.67 | $109.35 | +6.60% | 316.22K |
| Jul 1, 2026 | $103.08 | $103.73 | $102.44 | $102.58 | -2.27% | 384.67K |
| Jun 30, 2026 | $100.46 | $105.48 | $100.46 | $104.96 | +3.61% | 410.68K |
| Jun 29, 2026 | $100.24 | $101.72 | $99.87 | $101.30 | +3.02% | 253.25K |
| Jun 26, 2026 | $97.98 | $99.30 | $97.01 | $98.33 | -1.66% | 367.06K |
| Jun 25, 2026 | $100.32 | $101.23 | $99.26 | $99.99 | +0.08% | 360.62K |
| Jun 24, 2026 | $100.03 | $100.36 | $98.60 | $99.91 | -2.60% | 886.90K |
| Jun 23, 2026 | $100.95 | $104.27 | $100.65 | $102.58 | -3.14% | 489.16K |
| Jun 22, 2026 | $104.18 | $106.69 | $103.10 | $105.91 | -0.81% | 526.54K |
| Jun 18, 2026 | $107.20 | $108.20 | $106.58 | $106.77 | +0.34% | 243.29K |
| Jun 17, 2026 | $110.10 | $110.39 | $106.27 | $106.41 | -6.80% | 522.64K |
| Jun 16, 2026 | $113.67 | $115.85 | $112.39 | $114.17 | +0.48% | 190.93K |
| Jun 15, 2026 | $112.68 | $114.37 | $112.68 | $113.63 | +5.41% | 319.65K |
| Jun 12, 2026 | $106.14 | $108.76 | $106.14 | $107.80 | +4.33% | 155.25K |
| Jun 11, 2026 | $100.35 | $103.83 | $99.91 | $103.33 | +2.55% | 329.89K |
| Jun 10, 2026 | $102.30 | $103.30 | $100.76 | $100.76 | -1.46% | 232.46K |
| Jun 9, 2026 | $101.96 | $103.57 | $100.40 | $102.25 | +1.85% | 362.18K |
| Jun 8, 2026 | $101.15 | $101.38 | $99.35 | $100.39 | -6.97% | 357.01K |
| Jun 5, 2026 | $109.30 | $110.33 | $107.51 | $107.91 | +0.40% | 292.19K |
| Jun 4, 2026 | $105.88 | $108.52 | $105.88 | $107.48 | +3.23% | 234.77K |
| Jun 3, 2026 | $104.44 | $104.64 | $103.08 | $104.12 | -0.34% | 206.57K |
| Jun 2, 2026 | $102.84 | $105.47 | $102.84 | $104.48 | +2.65% | 195.26K |
| Jun 1, 2026 | $101.45 | $102.25 | $100.50 | $101.78 | +0.34% | 169.08K |
| May 29, 2026 | $100.87 | $101.84 | $100.10 | $101.44 | +0.39% | 250.03K |
| May 28, 2026 | $100.54 | $101.60 | $99.97 | $101.05 | -1.48% | 241.96K |
| May 27, 2026 | $104.55 | $104.55 | $101.94 | $102.57 | -2.80% | 221.66K |
| May 26, 2026 | $106.12 | $106.88 | $104.11 | $105.53 | +0.62% | 214.68K |
| May 22, 2026 | $105.72 | $106.40 | $104.88 | $104.88 | -0.05% | 138.84K |
| May 21, 2026 | $103.96 | $105.88 | $103.06 | $104.93 | +0.83% | 178.10K |
| May 20, 2026 | $103.03 | $105.25 | $101.54 | $104.07 | +0.97% | 311.49K |
| May 19, 2026 | $102.03 | $104.01 | $101.09 | $103.07 | -0.62% | 212.94K |
| May 18, 2026 | $104.39 | $104.75 | $103.46 | $103.71 | -0.45% | 139.39K |
| May 15, 2026 | $104.03 | $104.92 | $103.26 | $104.18 | -1.52% | 138.79K |
| May 14, 2026 | $104.51 | $106.50 | $104.11 | $105.79 | +2.04% | 173.87K |
| May 13, 2026 | $102.19 | $104.70 | $101.77 | $103.68 | -1.10% | 282.81K |
| May 12, 2026 | $105.01 | $105.01 | $102.67 | $104.83 | -3.81% | 293.43K |
| May 11, 2026 | $109.50 | $109.69 | $108.12 | $108.98 | -1.94% | 193.61K |
| May 8, 2026 | $110.90 | $111.88 | $110.90 | $111.14 | — | 113.01K |
