Lloyds Banking Group Plc American Depositary Shares (LYG)
6.2500
+0.3800 (6.47%)
NYSE· Last Trade: Jul 30th, 7:39 PM EDT
Historical Prices For Lloyds Banking Group Plc American Depositary Shares (LYG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/30/2026 | 6.16 | 6.25 | 6.10 | 6.25 | 14,644,495 | 6.25 |
| 7/29/2026 | 5.96 | 5.98 | 5.85 | 5.87 | 23,345,565 | 5.87 |
| 7/28/2026 | 5.98 | 6.04 | 5.94 | 6.01 | 19,597,820 | 6.01 |
| 7/27/2026 | 6.12 | 6.14 | 6.06 | 6.13 | 15,570,957 | 6.13 |
| 7/24/2026 | 6.04 | 6.07 | 6.00 | 6.02 | 14,480,654 | 6.02 |
| 7/23/2026 | 6.00 | 6.01 | 5.96 | 5.99 | 18,818,635 | 5.99 |
| 7/22/2026 | 6.13 | 6.17 | 6.13 | 6.13 | 8,975,281 | 6.13 |
| 7/21/2026 | 6.00 | 6.10 | 5.95 | 6.06 | 11,705,499 | 6.06 |
| 7/20/2026 | 5.98 | 6.00 | 5.88 | 5.88 | 24,490,042 | 5.88 |
| 7/17/2026 | 5.85 | 5.99 | 5.83 | 5.96 | 14,804,378 | 5.96 |
| 7/16/2026 | 6.03 | 6.06 | 5.97 | 6.03 | 23,818,151 | 6.03 |
| 7/15/2026 | 6.00 | 6.08 | 6.00 | 6.06 | 14,966,468 | 6.06 |
| 7/14/2026 | 5.92 | 6.00 | 5.91 | 5.93 | 18,216,252 | 5.93 |
| 7/13/2026 | 5.94 | 5.94 | 5.88 | 5.89 | 17,319,037 | 5.89 |
| 7/10/2026 | 6.02 | 6.04 | 5.97 | 6.00 | 9,667,317 | 6.00 |
| 7/09/2026 | 5.97 | 6.00 | 5.94 | 5.97 | 11,548,461 | 5.97 |
| 7/08/2026 | 6.00 | 6.01 | 5.86 | 5.90 | 19,420,228 | 5.90 |
| 7/07/2026 | 6.10 | 6.13 | 6.04 | 6.05 | 15,808,073 | 6.05 |
| 7/06/2026 | 6.11 | 6.18 | 6.11 | 6.17 | 14,758,409 | 6.17 |
| 7/02/2026 | 6.06 | 6.11 | 6.01 | 6.06 | 19,854,952 | 6.06 |
| 7/01/2026 | 5.82 | 5.94 | 5.82 | 5.90 | 16,093,600 | 5.90 |
| 6/30/2026 | 5.84 | 5.89 | 5.82 | 5.83 | 20,526,644 | 5.83 |
| 6/29/2026 | 5.77 | 5.78 | 5.70 | 5.75 | 29,234,131 | 5.75 |
| 6/26/2026 | 5.72 | 5.75 | 5.65 | 5.69 | 24,365,715 | 5.69 |
| 6/25/2026 | 5.77 | 5.80 | 5.72 | 5.75 | 22,798,789 | 5.75 |
| 6/24/2026 | 5.70 | 5.71 | 5.60 | 5.61 | 21,720,367 | 5.61 |
| 6/23/2026 | 5.73 | 5.78 | 5.71 | 5.73 | 18,898,408 | 5.73 |
| 6/22/2026 | 5.74 | 5.78 | 5.72 | 5.74 | 24,549,189 | 5.74 |
| 6/18/2026 | 5.59 | 5.61 | 5.54 | 5.54 | 32,235,551 | 5.54 |
| 6/17/2026 | 5.63 | 5.66 | 5.52 | 5.55 | 38,647,532 | 5.55 |
| 6/16/2026 | 5.59 | 5.60 | 5.53 | 5.56 | 32,068,711 | 5.56 |
| 6/15/2026 | 5.55 | 5.56 | 5.47 | 5.49 | 31,445,998 | 5.49 |
| 6/12/2026 | 5.46 | 5.51 | 5.42 | 5.50 | 36,911,040 | 5.50 |
| 6/11/2026 | 5.24 | 5.42 | 5.19 | 5.42 | 64,188,577 | 5.42 |
| 6/10/2026 | 5.25 | 5.26 | 5.15 | 5.16 | 53,734,087 | 5.16 |
| 6/09/2026 | 5.41 | 5.42 | 5.21 | 5.34 | 35,905,219 | 5.34 |
| 6/08/2026 | 5.36 | 5.39 | 5.27 | 5.30 | 39,041,010 | 5.30 |
| 6/05/2026 | 5.42 | 5.42 | 5.29 | 5.31 | 22,978,948 | 5.31 |
| 6/04/2026 | 5.42 | 5.46 | 5.40 | 5.44 | 16,261,491 | 5.44 |
| 6/03/2026 | 5.42 | 5.44 | 5.33 | 5.34 | 16,270,985 | 5.34 |
| 6/02/2026 | 5.40 | 5.46 | 5.39 | 5.43 | 13,024,285 | 5.43 |
| 6/01/2026 | 5.38 | 5.43 | 5.35 | 5.42 | 16,195,173 | 5.42 |
| 5/29/2026 | 0.00 | 5.54 | 5.45 | 5.47 | 14,657,073 | 5.47 |
| 5/28/2026 | 5.44 | 5.49 | 5.41 | 5.44 | 16,676,220 | 5.44 |
| 5/27/2026 | 5.51 | 5.54 | 5.48 | 5.49 | 15,354,305 | 5.49 |
| 5/26/2026 | 5.50 | 5.53 | 5.45 | 5.50 | 17,009,753 | 5.50 |
| 5/22/2026 | 5.44 | 5.44 | 5.36 | 5.36 | 12,914,660 | 5.36 |
| 5/21/2026 | 5.34 | 5.44 | 5.32 | 5.41 | 23,597,059 | 5.41 |
| 5/20/2026 | 5.23 | 5.45 | 5.22 | 5.43 | 20,899,542 | 5.43 |
| 5/19/2026 | 5.18 | 5.23 | 5.15 | 5.16 | 19,245,822 | 5.16 |
| 5/18/2026 | 5.14 | 5.20 | 5.13 | 5.17 | 25,835,285 | 5.17 |
| 5/15/2026 | 5.07 | 5.08 | 5.03 | 5.05 | 21,329,869 | 5.05 |
| 5/14/2026 | 5.23 | 5.26 | 5.12 | 5.16 | 24,554,366 | 5.16 |
| 5/13/2026 | 5.13 | 5.22 | 5.12 | 5.18 | 22,494,416 | 5.18 |
| 5/12/2026 | 5.15 | 5.23 | 5.13 | 5.21 | 22,073,267 | 5.21 |
| 5/11/2026 | 5.42 | 5.42 | 5.34 | 5.36 | 16,179,764 | 5.36 |
| 5/08/2026 | 5.47 | 5.50 | 5.39 | 5.43 | 18,794,756 | 5.43 |
| 5/07/2026 | 5.44 | 5.46 | 5.27 | 5.29 | 15,298,933 | 5.29 |
| 5/06/2026 | 5.45 | 5.48 | 5.41 | 5.44 | 14,891,546 | 5.44 |
| 5/05/2026 | 5.17 | 5.22 | 5.12 | 5.19 | 18,504,015 | 5.19 |
| 5/04/2026 | 5.32 | 5.33 | 5.23 | 5.24 | 13,830,363 | 5.24 |
| 5/01/2026 | 5.39 | 5.46 | 5.36 | 5.36 | 12,895,756 | 5.36 |