Lloyds Banking Group Plc American Depositary Shares (LYG)
5.9100
+0.0400 (0.68%)
NYSE· Last Trade: Sep 2nd, 12:29 AM EDT
Historical Prices For Lloyds Banking Group Plc American Depositary Shares (LYG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 5.94 | 5.98 | 5.90 | 5.91 | 9,904,693 | 5.91 |
| 8/31/2026 | 5.91 | 5.98 | 5.83 | 5.87 | 11,714,923 | 5.87 |
| 8/28/2026 | 5.93 | 5.94 | 5.91 | 5.92 | 8,337,456 | 5.92 |
| 8/27/2026 | 5.97 | 5.98 | 5.90 | 5.92 | 10,651,960 | 5.92 |
| 8/26/2026 | 6.07 | 6.07 | 6.03 | 6.04 | 9,686,775 | 6.04 |
| 8/25/2026 | 6.04 | 6.09 | 6.01 | 6.08 | 8,596,596 | 6.08 |
| 8/24/2026 | 6.02 | 6.08 | 6.02 | 6.04 | 15,602,709 | 6.04 |
| 8/21/2026 | 6.00 | 6.05 | 6.00 | 6.02 | 9,685,895 | 6.02 |
| 8/20/2026 | 5.96 | 5.99 | 5.90 | 5.90 | 13,225,668 | 5.90 |
| 8/19/2026 | 6.07 | 6.08 | 5.93 | 5.94 | 14,868,305 | 5.94 |
| 8/18/2026 | 6.12 | 6.15 | 6.06 | 6.06 | 11,435,194 | 6.06 |
| 8/17/2026 | 6.20 | 6.22 | 6.15 | 6.15 | 8,148,495 | 6.15 |
| 8/14/2026 | 6.22 | 6.25 | 6.19 | 6.21 | 5,368,179 | 6.21 |
| 8/13/2026 | 6.22 | 6.25 | 6.17 | 6.20 | 8,074,639 | 6.20 |
| 8/12/2026 | 6.18 | 6.21 | 6.16 | 6.19 | 15,861,858 | 6.19 |
| 8/11/2026 | 6.12 | 6.15 | 6.08 | 6.10 | 14,269,013 | 6.10 |
| 8/10/2026 | 6.14 | 6.17 | 6.12 | 6.12 | 7,385,184 | 6.12 |
| 8/07/2026 | 6.29 | 6.30 | 6.24 | 6.28 | 13,502,538 | 6.20 |
| 8/06/2026 | 6.30 | 6.31 | 6.17 | 6.19 | 17,143,698 | 6.11 |
| 8/05/2026 | 6.26 | 6.30 | 6.23 | 6.25 | 20,323,178 | 6.17 |
| 8/04/2026 | 6.27 | 6.32 | 6.21 | 6.22 | 15,786,903 | 6.14 |
| 8/03/2026 | 6.22 | 6.27 | 6.19 | 6.26 | 11,580,342 | 6.18 |
| 7/31/2026 | 6.21 | 6.22 | 6.09 | 6.17 | 16,863,125 | 6.09 |
| 7/30/2026 | 6.16 | 6.25 | 6.10 | 6.25 | 14,645,282 | 6.17 |
| 7/29/2026 | 5.96 | 5.98 | 5.85 | 5.87 | 23,345,565 | 5.79 |
| 7/28/2026 | 5.98 | 6.04 | 5.94 | 6.01 | 19,597,820 | 5.93 |
| 7/27/2026 | 6.12 | 6.14 | 6.06 | 6.13 | 15,570,957 | 6.05 |
| 7/24/2026 | 6.04 | 6.07 | 6.00 | 6.02 | 14,480,654 | 5.94 |
| 7/23/2026 | 6.00 | 6.01 | 5.96 | 5.99 | 18,818,635 | 5.91 |
| 7/22/2026 | 6.13 | 6.17 | 6.13 | 6.13 | 8,975,281 | 6.05 |
| 7/21/2026 | 6.00 | 6.10 | 5.95 | 6.06 | 11,705,499 | 5.98 |
| 7/20/2026 | 5.98 | 6.00 | 5.88 | 5.88 | 24,490,042 | 5.80 |
| 7/17/2026 | 5.85 | 5.99 | 5.83 | 5.96 | 14,804,378 | 5.88 |
| 7/16/2026 | 6.03 | 6.06 | 5.97 | 6.03 | 23,818,151 | 5.95 |
| 7/15/2026 | 6.00 | 6.08 | 6.00 | 6.06 | 14,966,468 | 5.98 |
| 7/14/2026 | 5.92 | 6.00 | 5.91 | 5.93 | 18,216,252 | 5.85 |
| 7/13/2026 | 5.94 | 5.94 | 5.88 | 5.89 | 17,319,037 | 5.81 |
| 7/10/2026 | 6.02 | 6.04 | 5.97 | 6.00 | 9,667,317 | 5.92 |
| 7/09/2026 | 5.97 | 6.00 | 5.94 | 5.97 | 11,548,461 | 5.89 |
| 7/08/2026 | 6.00 | 6.01 | 5.86 | 5.90 | 19,420,228 | 5.82 |
| 7/07/2026 | 6.10 | 6.13 | 6.04 | 6.05 | 15,808,073 | 5.97 |
| 7/06/2026 | 6.11 | 6.18 | 6.11 | 6.17 | 14,758,409 | 6.09 |
| 7/02/2026 | 6.06 | 6.11 | 6.01 | 6.06 | 19,854,952 | 5.98 |
| 7/01/2026 | 5.82 | 5.94 | 5.82 | 5.90 | 16,093,600 | 5.82 |
| 6/30/2026 | 5.84 | 5.89 | 5.82 | 5.83 | 20,526,644 | 5.75 |
| 6/29/2026 | 5.77 | 5.78 | 5.70 | 5.75 | 29,234,131 | 5.67 |
| 6/26/2026 | 5.72 | 5.75 | 5.65 | 5.69 | 24,365,715 | 5.61 |
| 6/25/2026 | 5.77 | 5.80 | 5.72 | 5.75 | 22,798,789 | 5.67 |
| 6/24/2026 | 5.70 | 5.71 | 5.60 | 5.61 | 21,720,367 | 5.53 |
| 6/23/2026 | 5.73 | 5.78 | 5.71 | 5.73 | 18,898,408 | 5.65 |
| 6/22/2026 | 5.74 | 5.78 | 5.72 | 5.74 | 24,549,189 | 5.66 |
| 6/18/2026 | 5.59 | 5.61 | 5.54 | 5.54 | 32,235,551 | 5.47 |
| 6/17/2026 | 5.63 | 5.66 | 5.52 | 5.55 | 38,647,532 | 5.48 |
| 6/16/2026 | 5.59 | 5.60 | 5.53 | 5.56 | 32,068,711 | 5.49 |
| 6/15/2026 | 5.55 | 5.56 | 5.47 | 5.49 | 31,445,998 | 5.42 |
| 6/12/2026 | 5.46 | 5.51 | 5.42 | 5.50 | 36,911,040 | 5.43 |
| 6/11/2026 | 5.24 | 5.42 | 5.19 | 5.42 | 64,188,577 | 5.35 |
| 6/10/2026 | 5.25 | 5.26 | 5.15 | 5.16 | 53,734,087 | 5.09 |
| 6/09/2026 | 5.41 | 5.42 | 5.21 | 5.34 | 35,905,219 | 5.27 |
| 6/08/2026 | 5.36 | 5.39 | 5.27 | 5.30 | 39,041,010 | 5.23 |
| 6/05/2026 | 5.42 | 5.42 | 5.29 | 5.31 | 22,978,948 | 5.24 |
| 6/04/2026 | 5.42 | 5.46 | 5.40 | 5.44 | 16,261,491 | 5.37 |
| 6/03/2026 | 5.42 | 5.44 | 5.33 | 5.34 | 16,270,985 | 5.27 |
| 6/02/2026 | 5.40 | 5.46 | 5.39 | 5.43 | 13,024,285 | 5.36 |