Lloyds Banking Group Plc American Depositary Shares
LYG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $6.00 | $6.02 | $5.93 | $6.01 | +2.04% | 13.65M |
| Sep 10, 2026 | $5.92 | $5.94 | $5.86 | $5.89 | -0.51% | 13.12M |
| Sep 9, 2026 | $5.95 | $5.96 | $5.91 | $5.92 | -1.33% | 12.75M |
| Sep 8, 2026 | $6.07 | $6.09 | $6.00 | $6.00 | -1.32% | 23.55M |
| Sep 4, 2026 | $6.05 | $6.10 | $6.04 | $6.08 | -0.33% | 15.63M |
| Sep 3, 2026 | $6.04 | $6.10 | $6.03 | $6.10 | +2.01% | 18.02M |
| Sep 2, 2026 | $5.96 | $5.99 | $5.94 | $5.98 | +1.18% | 8.37M |
| Sep 1, 2026 | $5.94 | $5.98 | $5.90 | $5.91 | +0.68% | 9.90M |
| Aug 31, 2026 | $5.91 | $5.98 | $5.83 | $5.87 | -0.84% | 11.71M |
| Aug 28, 2026 | $5.93 | $5.94 | $5.91 | $5.92 | 0.00% | 8.34M |
| Aug 27, 2026 | $5.97 | $5.98 | $5.90 | $5.92 | -1.99% | 10.65M |
| Aug 26, 2026 | $6.07 | $6.07 | $6.03 | $6.04 | -0.66% | 9.69M |
| Aug 25, 2026 | $6.04 | $6.09 | $6.02 | $6.08 | +0.66% | 8.60M |
| Aug 24, 2026 | $6.02 | $6.08 | $6.02 | $6.04 | +0.33% | 15.10M |
| Aug 21, 2026 | $6.00 | $6.05 | $6.00 | $6.02 | +2.03% | 9.69M |
| Aug 20, 2026 | $5.96 | $5.99 | $5.90 | $5.90 | -0.67% | 13.23M |
| Aug 19, 2026 | $6.07 | $6.08 | $5.94 | $5.94 | -1.98% | 14.87M |
| Aug 18, 2026 | $6.12 | $6.15 | $6.06 | $6.06 | -1.46% | 10.94M |
| Aug 17, 2026 | $6.20 | $6.23 | $6.15 | $6.15 | -0.97% | 8.15M |
| Aug 14, 2026 | $6.22 | $6.25 | $6.19 | $6.21 | +0.16% | 5.37M |
| Aug 13, 2026 | $6.22 | $6.25 | $6.17 | $6.20 | +0.16% | 8.07M |
| Aug 12, 2026 | $6.18 | $6.21 | $6.16 | $6.19 | +1.48% | 15.86M |
| Aug 11, 2026 | $6.12 | $6.15 | $6.08 | $6.10 | -0.33% | 14.27M |
| Aug 10, 2026 | $6.14 | $6.17 | $6.12 | $6.12 | -2.55% | 7.39M |
| Aug 7, 2026 | $6.29 | $6.30 | $6.24 | $6.28 | +1.45% | 13.50M |
| Aug 6, 2026 | $6.30 | $6.31 | $6.17 | $6.19 | -0.96% | 17.14M |
| Aug 5, 2026 | $6.26 | $6.30 | $6.23 | $6.25 | +0.48% | 20.32M |
| Aug 4, 2026 | $6.27 | $6.32 | $6.21 | $6.22 | -0.64% | 15.79M |
| Aug 3, 2026 | $6.22 | $6.27 | $6.19 | $6.26 | +1.46% | 11.58M |
| Jul 31, 2026 | $6.21 | $6.22 | $6.09 | $6.17 | -1.28% | 16.86M |
| Jul 30, 2026 | $6.16 | $6.25 | $6.10 | $6.25 | +6.47% | 14.65M |
| Jul 29, 2026 | $5.96 | $5.98 | $5.85 | $5.87 | -2.33% | 23.35M |
| Jul 28, 2026 | $5.98 | $6.04 | $5.94 | $6.01 | -1.96% | 19.60M |
| Jul 27, 2026 | $6.12 | $6.14 | $6.06 | $6.13 | +1.83% | 15.57M |
| Jul 24, 2026 | $6.04 | $6.07 | $6.00 | $6.02 | +0.50% | 14.48M |
| Jul 23, 2026 | $6.00 | $6.02 | $5.96 | $5.99 | -2.28% | 18.82M |
| Jul 22, 2026 | $6.13 | $6.17 | $6.13 | $6.13 | +1.16% | 8.98M |
| Jul 21, 2026 | $6.00 | $6.10 | $5.95 | $6.06 | +3.06% | 11.71M |
| Jul 20, 2026 | $5.98 | $6.01 | $5.88 | $5.88 | -1.34% | 24.49M |
| Jul 17, 2026 | $5.85 | $5.99 | $5.83 | $5.96 | -1.16% | 14.80M |
| Jul 16, 2026 | $6.03 | $6.06 | $5.98 | $6.03 | -0.50% | 23.82M |
| Jul 15, 2026 | $6.00 | $6.08 | $6.00 | $6.06 | +2.19% | 14.95M |
| Jul 14, 2026 | $5.92 | $6.01 | $5.91 | $5.93 | +0.68% | 18.22M |
| Jul 13, 2026 | $5.94 | $5.94 | $5.88 | $5.89 | -1.83% | 17.32M |
| Jul 10, 2026 | $6.02 | $6.04 | $5.98 | $6.00 | +0.50% | 9.67M |
| Jul 9, 2026 | $5.97 | $6.00 | $5.94 | $5.97 | +1.19% | 11.55M |
| Jul 8, 2026 | $6.00 | $6.01 | $5.86 | $5.90 | -2.48% | 19.42M |
| Jul 7, 2026 | $6.10 | $6.13 | $6.04 | $6.05 | -1.94% | 16.04M |
| Jul 6, 2026 | $6.11 | $6.18 | $6.11 | $6.17 | +1.82% | 14.76M |
| Jul 2, 2026 | $6.06 | $6.11 | $6.01 | $6.06 | +2.71% | 19.85M |
| Jul 1, 2026 | $5.82 | $5.94 | $5.82 | $5.90 | +1.20% | 16.09M |
| Jun 30, 2026 | $5.85 | $5.89 | $5.82 | $5.83 | +1.39% | 20.53M |
| Jun 29, 2026 | $5.77 | $5.78 | $5.70 | $5.75 | +1.05% | 29.23M |
| Jun 26, 2026 | $5.72 | $5.75 | $5.65 | $5.69 | -1.04% | 24.37M |
| Jun 25, 2026 | $5.77 | $5.80 | $5.73 | $5.75 | +2.50% | 22.80M |
| Jun 24, 2026 | $5.70 | $5.71 | $5.60 | $5.61 | -2.09% | 21.72M |
| Jun 23, 2026 | $5.73 | $5.78 | $5.71 | $5.73 | -0.17% | 18.90M |
| Jun 22, 2026 | $5.74 | $5.78 | $5.72 | $5.74 | +3.61% | 24.55M |
| Jun 18, 2026 | $5.59 | $5.61 | $5.54 | $5.54 | -0.18% | 32.24M |
| Jun 17, 2026 | $5.63 | $5.66 | $5.52 | $5.55 | — | 38.65M |
