Lloyds Banking Group Plc American Depositary Shares (LYG)
5.3600
-0.0800 (-1.47%)
NYSE · Last Trade: May 2nd, 9:22 AM EDT
Historical Prices For Lloyds Banking Group Plc American Depositary Shares (LYG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 5.39 | 5.46 | 5.36 | 5.36 | 12,895,752 | 5.36 |
| 4/30/2026 | 5.36 | 5.47 | 5.34 | 5.44 | 13,234,063 | 5.44 |
| 4/29/2026 | 5.29 | 5.31 | 5.22 | 5.25 | 17,194,710 | 5.25 |
| 4/28/2026 | 5.32 | 5.36 | 5.29 | 5.33 | 15,964,303 | 5.33 |
| 4/27/2026 | 5.34 | 5.36 | 5.30 | 5.33 | 22,519,179 | 5.33 |
| 4/24/2026 | 5.32 | 5.35 | 5.30 | 5.34 | 17,090,251 | 5.34 |
| 4/23/2026 | 5.37 | 5.40 | 5.27 | 5.33 | 17,222,777 | 5.33 |
| 4/22/2026 | 5.48 | 5.49 | 5.41 | 5.42 | 15,671,804 | 5.42 |
| 4/21/2026 | 5.57 | 5.59 | 5.41 | 5.42 | 22,569,451 | 5.42 |
| 4/20/2026 | 5.62 | 5.64 | 5.58 | 5.62 | 16,881,214 | 5.62 |
| 4/17/2026 | 5.69 | 5.75 | 5.68 | 5.68 | 18,046,977 | 5.68 |
| 4/16/2026 | 5.68 | 5.70 | 5.56 | 5.56 | 19,623,043 | 5.56 |
| 4/15/2026 | 5.62 | 5.65 | 5.59 | 5.61 | 19,125,515 | 5.61 |
| 4/14/2026 | 5.57 | 5.63 | 5.56 | 5.60 | 20,652,188 | 5.60 |
| 4/13/2026 | 5.43 | 5.53 | 5.40 | 5.53 | 14,761,833 | 5.53 |
| 4/10/2026 | 5.51 | 5.53 | 5.46 | 5.49 | 16,634,243 | 5.49 |
| 4/09/2026 | 5.52 | 5.65 | 5.52 | 5.60 | 15,291,169 | 5.47 |
| 4/08/2026 | 5.70 | 5.70 | 5.50 | 5.55 | 27,762,858 | 5.42 |
| 4/07/2026 | 5.15 | 5.21 | 5.11 | 5.20 | 27,901,583 | 5.08 |
| 4/06/2026 | 5.21 | 5.26 | 5.21 | 5.24 | 19,533,143 | 5.11 |
| 4/02/2026 | 5.10 | 5.25 | 5.10 | 5.21 | 20,848,525 | 5.09 |
| 4/01/2026 | 5.20 | 5.26 | 5.17 | 5.22 | 29,980,284 | 5.10 |
| 3/31/2026 | 4.98 | 5.05 | 4.90 | 5.03 | 30,692,204 | 4.91 |
| 3/30/2026 | 4.85 | 4.95 | 4.81 | 4.83 | 37,613,970 | 4.71 |
| 3/27/2026 | 4.88 | 4.92 | 4.81 | 4.83 | 24,931,713 | 4.71 |
| 3/26/2026 | 5.01 | 5.06 | 4.93 | 4.94 | 20,786,048 | 4.82 |
| 3/25/2026 | 5.16 | 5.19 | 5.09 | 5.11 | 23,706,597 | 4.99 |
| 3/24/2026 | 4.97 | 5.06 | 4.94 | 5.03 | 27,585,024 | 4.91 |
| 3/23/2026 | 5.04 | 5.12 | 4.98 | 5.03 | 37,954,178 | 4.91 |
| 3/20/2026 | 5.05 | 5.07 | 4.84 | 4.88 | 25,530,000 | 4.76 |
| 3/19/2026 | 4.93 | 5.11 | 4.91 | 5.07 | 27,163,415 | 4.95 |
| 3/18/2026 | 5.18 | 5.22 | 5.11 | 5.11 | 21,920,718 | 4.99 |
| 3/17/2026 | 5.20 | 5.23 | 5.15 | 5.16 | 17,855,288 | 5.04 |
| 3/16/2026 | 5.13 | 5.17 | 5.08 | 5.11 | 21,698,906 | 4.99 |
| 3/13/2026 | 5.13 | 5.15 | 5.01 | 5.02 | 22,467,190 | 4.90 |
| 3/12/2026 | 5.19 | 5.21 | 5.09 | 5.14 | 22,905,697 | 5.02 |
| 3/11/2026 | 5.34 | 5.37 | 5.29 | 5.35 | 24,038,325 | 5.22 |
| 3/10/2026 | 5.37 | 5.44 | 5.31 | 5.37 | 25,415,149 | 5.24 |
| 3/09/2026 | 5.12 | 5.26 | 5.05 | 5.25 | 25,136,660 | 5.12 |
| 3/06/2026 | 5.15 | 5.23 | 5.10 | 5.19 | 25,621,225 | 5.07 |
| 3/05/2026 | 5.30 | 5.33 | 5.19 | 5.25 | 18,554,649 | 5.12 |
| 3/04/2026 | 5.35 | 5.39 | 5.32 | 5.37 | 16,240,449 | 5.24 |
| 3/03/2026 | 5.19 | 5.35 | 5.15 | 5.32 | 22,127,777 | 5.19 |
| 3/02/2026 | 5.36 | 5.50 | 5.35 | 5.47 | 18,300,115 | 5.34 |
| 2/27/2026 | 5.68 | 5.68 | 5.49 | 5.55 | 24,036,398 | 5.42 |
| 2/26/2026 | 5.74 | 5.79 | 5.71 | 5.75 | 14,118,978 | 5.61 |
| 2/25/2026 | 5.70 | 5.79 | 5.69 | 5.78 | 17,759,040 | 5.64 |
| 2/24/2026 | 5.59 | 5.67 | 5.57 | 5.66 | 19,353,545 | 5.52 |
| 2/23/2026 | 5.80 | 5.82 | 5.63 | 5.70 | 21,219,987 | 5.56 |
| 2/20/2026 | 5.71 | 5.77 | 5.67 | 5.75 | 27,163,775 | 5.61 |
| 2/19/2026 | 5.64 | 5.66 | 5.55 | 5.65 | 27,529,246 | 5.51 |
| 2/18/2026 | 5.78 | 5.81 | 5.75 | 5.77 | 25,022,769 | 5.63 |
| 2/17/2026 | 5.60 | 5.72 | 5.56 | 5.70 | 26,763,873 | 5.56 |
| 2/13/2026 | 5.53 | 5.61 | 5.52 | 5.61 | 48,664,092 | 5.48 |
| 2/12/2026 | 5.79 | 5.84 | 5.64 | 5.82 | 93,038,422 | 5.68 |
| 2/11/2026 | 5.72 | 5.82 | 5.68 | 5.80 | 42,104,535 | 5.66 |
| 2/10/2026 | 5.73 | 5.81 | 5.68 | 5.79 | 34,913,137 | 5.65 |
| 2/09/2026 | 5.62 | 5.89 | 5.61 | 5.88 | 13,739,410 | 5.74 |
| 2/06/2026 | 5.88 | 5.92 | 5.85 | 5.91 | 8,694,453 | 5.77 |
| 2/05/2026 | 5.83 | 5.88 | 5.76 | 5.81 | 15,620,805 | 5.67 |
| 2/04/2026 | 6.31 | 6.34 | 6.08 | 6.16 | 23,600,939 | 6.01 |
| 2/03/2026 | 6.17 | 6.26 | 6.16 | 6.25 | 10,328,247 | 6.10 |
| 2/02/2026 | 6.05 | 6.17 | 6.04 | 6.17 | 10,751,589 | 6.02 |