Lloyds Banking Group Plc American Depositary Shares
LYG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $5.07 | $5.13 | $5.04 | $5.04 | +0.80% | 34.89M |
| Oct 30, 2026 | $5.04 | $5.06 | $4.94 | $5.00 | -4.76% | 27.40M |
| Oct 29, 2026 | $5.24 | $5.31 | $5.20 | $5.25 | -4.55% | 17.92M |
| Oct 28, 2026 | $5.57 | $5.59 | $5.46 | $5.50 | +1.85% | 27.32M |
| Oct 27, 2026 | $5.40 | $5.42 | $5.37 | $5.40 | -0.37% | 13.53M |
| Oct 26, 2026 | $5.43 | $5.44 | $5.37 | $5.42 | +1.69% | 23.06M |
| Oct 23, 2026 | $5.32 | $5.36 | $5.29 | $5.33 | -0.93% | 18.38M |
| Oct 22, 2026 | $5.40 | $5.44 | $5.32 | $5.38 | -2.00% | 16.13M |
| Oct 21, 2026 | $5.51 | $5.53 | $5.46 | $5.49 | +1.48% | 13.14M |
| Oct 20, 2026 | $5.36 | $5.48 | $5.36 | $5.41 | 0.00% | 29.22M |
| Oct 19, 2026 | $5.43 | $5.46 | $5.39 | $5.41 | -1.28% | 14.10M |
| Oct 16, 2026 | $5.52 | $5.57 | $5.46 | $5.48 | +0.18% | 20.51M |
| Oct 15, 2026 | $5.61 | $5.62 | $5.42 | $5.47 | 0.00% | 38.03M |
| Oct 14, 2026 | $5.47 | $5.49 | $5.42 | $5.47 | -0.55% | 13.74M |
| Oct 13, 2026 | $5.55 | $5.57 | $5.47 | $5.50 | +0.73% | 20.39M |
| Oct 12, 2026 | $5.45 | $5.49 | $5.44 | $5.46 | +0.92% | 15.71M |
| Oct 9, 2026 | $5.37 | $5.42 | $5.34 | $5.41 | +0.56% | 20.12M |
| Oct 8, 2026 | $5.32 | $5.40 | $5.30 | $5.38 | -0.37% | 16.67M |
| Oct 7, 2026 | $5.37 | $5.44 | $5.36 | $5.40 | -2.88% | 14.29M |
| Oct 6, 2026 | $5.56 | $5.60 | $5.56 | $5.56 | +1.83% | 11.44M |
| Oct 5, 2026 | $5.45 | $5.50 | $5.44 | $5.46 | -0.73% | 15.70M |
| Oct 2, 2026 | $5.40 | $5.51 | $5.39 | $5.50 | +1.48% | 20.19M |
| Oct 1, 2026 | $5.50 | $5.51 | $5.35 | $5.42 | -3.73% | 20.78M |
| Sep 30, 2026 | $5.65 | $5.69 | $5.63 | $5.63 | -1.05% | 16.16M |
| Sep 29, 2026 | $5.71 | $5.73 | $5.63 | $5.69 | -0.52% | 17.03M |
| Sep 28, 2026 | $5.74 | $5.79 | $5.71 | $5.72 | -0.87% | 21.44M |
| Sep 25, 2026 | $5.75 | $5.79 | $5.72 | $5.77 | +2.12% | 18.92M |
| Sep 24, 2026 | $5.66 | $5.70 | $5.62 | $5.65 | +0.18% | 18.14M |
| Sep 23, 2026 | $5.69 | $5.73 | $5.62 | $5.64 | -2.42% | 14.79M |
| Sep 22, 2026 | $5.89 | $5.89 | $5.75 | $5.78 | -1.87% | 14.86M |
| Sep 21, 2026 | $5.90 | $5.91 | $5.86 | $5.89 | +1.38% | 7.13M |
| Sep 18, 2026 | $5.84 | $5.85 | $5.80 | $5.81 | -2.19% | 10.11M |
| Sep 17, 2026 | $5.94 | $5.98 | $5.88 | $5.94 | +1.02% | 14.01M |
| Sep 16, 2026 | $5.96 | $5.99 | $5.80 | $5.88 | 0.00% | 18.04M |
| Sep 15, 2026 | $5.91 | $5.92 | $5.82 | $5.88 | -0.34% | 14.42M |
| Sep 14, 2026 | $5.91 | $5.94 | $5.81 | $5.90 | -1.83% | 15.78M |
| 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 | — | 7.39M |
