Lloyds Banking Group Plc American Depositary Shares (LYG)
4.2700
-0.0500 (-1.16%)
NYSE · Last Trade: Sep 2nd, 11:46 PM EDT
Historical Prices For Lloyds Banking Group Plc American Depositary Shares (LYG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 4.22 | 4.27 | 4.20 | 4.27 | 9,753,573 | 4.27 |
| 8/29/2025 | 4.28 | 4.34 | 4.26 | 4.32 | 8,527,269 | 4.32 |
| 8/28/2025 | 4.46 | 4.49 | 4.45 | 4.47 | 3,847,848 | 4.47 |
| 8/27/2025 | 4.48 | 4.51 | 4.46 | 4.49 | 9,149,513 | 4.49 |
| 8/26/2025 | 4.56 | 4.57 | 4.53 | 4.55 | 9,477,438 | 4.55 |
| 8/25/2025 | 4.60 | 4.61 | 4.56 | 4.56 | 4,421,881 | 4.56 |
| 8/22/2025 | 4.56 | 4.62 | 4.56 | 4.60 | 5,792,518 | 4.60 |
| 8/21/2025 | 4.54 | 4.57 | 4.53 | 4.55 | 7,214,111 | 4.55 |
| 8/20/2025 | 4.53 | 4.56 | 4.50 | 4.56 | 5,636,766 | 4.56 |
| 8/19/2025 | 4.54 | 4.56 | 4.49 | 4.50 | 9,721,552 | 4.50 |
| 8/18/2025 | 4.54 | 4.56 | 4.51 | 4.53 | 7,460,165 | 4.53 |
| 8/15/2025 | 4.58 | 4.58 | 4.51 | 4.52 | 7,069,623 | 4.52 |
| 8/14/2025 | 4.54 | 4.59 | 4.54 | 4.58 | 6,302,420 | 4.58 |
| 8/13/2025 | 4.58 | 4.58 | 4.53 | 4.55 | 6,933,659 | 4.55 |
| 8/12/2025 | 4.49 | 4.54 | 4.49 | 4.53 | 7,789,818 | 4.53 |
| 8/11/2025 | 4.42 | 4.47 | 4.42 | 4.45 | 6,031,696 | 4.45 |
| 8/08/2025 | 4.37 | 4.40 | 4.35 | 4.40 | 6,491,040 | 4.40 |
| 8/07/2025 | 4.38 | 4.38 | 4.32 | 4.34 | 13,608,426 | 4.34 |
| 8/06/2025 | 4.31 | 4.36 | 4.30 | 4.33 | 7,898,701 | 4.33 |
| 8/05/2025 | 4.36 | 4.37 | 4.30 | 4.33 | 10,091,399 | 4.33 |
| 8/04/2025 | 4.40 | 4.42 | 4.37 | 4.41 | 18,464,013 | 4.41 |
| 8/01/2025 | 4.11 | 4.44 | 4.05 | 4.36 | 27,988,128 | 4.29 |
| 7/31/2025 | 4.24 | 4.25 | 4.19 | 4.22 | 10,370,114 | 4.16 |
| 7/30/2025 | 4.24 | 4.24 | 4.19 | 4.21 | 7,711,800 | 4.15 |
| 7/29/2025 | 4.27 | 4.30 | 4.24 | 4.30 | 10,269,669 | 4.23 |
| 7/28/2025 | 4.27 | 4.27 | 4.19 | 4.20 | 8,818,837 | 4.14 |
| 7/25/2025 | 4.29 | 4.32 | 4.26 | 4.32 | 10,886,985 | 4.25 |
| 7/24/2025 | 4.31 | 4.34 | 4.23 | 4.24 | 10,393,976 | 4.18 |
| 7/23/2025 | 4.24 | 4.30 | 4.23 | 4.29 | 11,515,150 | 4.23 |
| 7/22/2025 | 4.22 | 4.25 | 4.19 | 4.25 | 9,361,079 | 4.19 |
| 7/21/2025 | 4.21 | 4.28 | 4.21 | 4.24 | 9,471,231 | 4.18 |
| 7/18/2025 | 4.20 | 4.21 | 4.17 | 4.18 | 8,487,058 | 4.12 |
| 7/17/2025 | 4.19 | 4.23 | 4.18 | 4.22 | 7,530,037 | 4.16 |
| 7/16/2025 | 4.15 | 4.16 | 4.11 | 4.15 | 12,832,926 | 4.09 |
| 7/15/2025 | 4.12 | 4.12 | 4.08 | 4.09 | 9,660,296 | 4.03 |
| 7/14/2025 | 4.13 | 4.15 | 4.12 | 4.13 | 5,706,379 | 4.07 |
| 7/11/2025 | 4.11 | 4.13 | 4.08 | 4.10 | 9,062,288 | 4.04 |
| 7/10/2025 | 4.17 | 4.19 | 4.16 | 4.16 | 8,397,927 | 4.10 |
| 7/09/2025 | 4.13 | 4.17 | 4.12 | 4.17 | 7,840,907 | 4.11 |
| 7/08/2025 | 4.13 | 4.14 | 4.10 | 4.13 | 10,413,107 | 4.07 |
| 7/07/2025 | 4.14 | 4.15 | 4.09 | 4.10 | 10,368,988 | 4.04 |
| 7/03/2025 | 4.13 | 4.18 | 4.12 | 4.16 | 8,516,343 | 4.10 |
| 7/02/2025 | 4.04 | 4.05 | 3.98 | 4.03 | 25,015,815 | 3.97 |
| 7/01/2025 | 4.25 | 4.25 | 4.20 | 4.23 | 12,873,853 | 4.17 |
| 6/30/2025 | 4.23 | 4.27 | 4.23 | 4.25 | 16,883,370 | 4.19 |
| 6/27/2025 | 4.26 | 4.26 | 4.20 | 4.23 | 14,315,639 | 4.17 |
| 6/26/2025 | 4.22 | 4.22 | 4.19 | 4.21 | 7,606,674 | 4.15 |
| 6/25/2025 | 4.15 | 4.20 | 4.14 | 4.18 | 10,348,380 | 4.12 |
| 6/24/2025 | 4.21 | 4.23 | 4.19 | 4.21 | 7,545,913 | 4.15 |
| 6/23/2025 | 4.06 | 4.12 | 4.04 | 4.11 | 15,324,789 | 4.05 |
| 6/20/2025 | 4.14 | 4.15 | 4.09 | 4.10 | 14,629,445 | 4.04 |
| 6/18/2025 | 4.14 | 4.19 | 4.13 | 4.17 | 20,676,671 | 4.11 |
| 6/17/2025 | 4.17 | 4.17 | 4.11 | 4.12 | 17,544,812 | 4.06 |
| 6/16/2025 | 4.23 | 4.25 | 4.20 | 4.22 | 7,778,032 | 4.16 |
| 6/13/2025 | 4.16 | 4.21 | 4.15 | 4.19 | 17,739,177 | 4.13 |
| 6/12/2025 | 4.21 | 4.23 | 4.20 | 4.22 | 12,617,004 | 4.16 |
| 6/11/2025 | 4.15 | 4.18 | 4.13 | 4.15 | 15,480,862 | 4.09 |
| 6/10/2025 | 4.15 | 4.17 | 4.11 | 4.12 | 14,730,298 | 4.06 |
| 6/09/2025 | 4.19 | 4.22 | 4.18 | 4.20 | 10,147,338 | 4.14 |
| 6/06/2025 | 4.21 | 4.22 | 4.18 | 4.20 | 15,371,743 | 4.14 |
| 6/05/2025 | 4.18 | 4.21 | 4.16 | 4.19 | 20,301,210 | 4.13 |
| 6/04/2025 | 4.21 | 4.24 | 4.17 | 4.18 | 18,096,729 | 4.12 |
| 6/03/2025 | 4.19 | 4.24 | 4.17 | 4.20 | 14,265,856 | 4.14 |