Lloyds Banking ADR

LYG
🏛️ usa →
4.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.53 2.56 2.53 2.55 3.3M
2021-12-30 2.57 2.58 2.54 2.54 4.2M
2021-12-29 2.54 2.55 2.53 2.53 3.3M
2021-12-28 2.53 2.56 2.53 2.54 3.3M
2021-12-27 2.51 2.55 2.49 2.54 3.4M
2021-12-23 2.50 2.52 2.50 2.51 4.1M
2021-12-22 2.44 2.47 2.44 2.46 6.0M
2021-12-21 2.40 2.42 2.40 2.42 6.8M
2021-12-20 2.37 2.38 2.34 2.38 8.7M
2021-12-17 2.43 2.44 2.37 2.38 10.5M
2021-12-16 2.41 2.44 2.39 2.41 11.5M
2021-12-15 2.34 2.35 2.29 2.31 6.1M
2021-12-14 2.33 2.37 2.33 2.35 6.5M
2021-12-13 2.34 2.34 2.29 2.30 7.8M
2021-12-10 2.42 2.43 2.40 2.42 4.8M
2021-12-09 2.43 2.45 2.41 2.41 6.7M
2021-12-08 2.46 2.48 2.45 2.46 4.8M
2021-12-07 2.46 2.50 2.46 2.49 8.0M
2021-12-06 2.41 2.43 2.40 2.41 8.5M
2021-12-03 2.45 2.45 2.40 2.41 9.1M
2021-12-02 2.43 2.48 2.43 2.48 10.5M
2021-12-01 2.50 2.51 2.41 2.42 8.6M
2021-11-30 2.45 2.47 2.41 2.43 10.8M
2021-11-29 2.48 2.48 2.43 2.45 7.6M
2021-11-26 2.41 2.43 2.38 2.43 7.2M
2021-11-24 2.61 2.62 2.58 2.60 3.8M
2021-11-23 2.62 2.65 2.62 2.63 5.2M
2021-11-22 2.61 2.63 2.60 2.60 4.8M
2021-11-19 2.59 2.61 2.56 2.59 15.4M
2021-11-18 2.65 2.66 2.62 2.66 5.7M
2021-11-17 2.68 2.70 2.65 2.66 5.2M
2021-11-16 2.63 2.64 2.61 2.64 5.7M
2021-11-15 2.64 2.64 2.61 2.61 3.9M
2021-11-12 2.61 2.62 2.58 2.60 6.3M
2021-11-11 2.60 2.65 2.60 2.65 8.2M
2021-11-10 2.63 2.64 2.58 2.58 5.7M
2021-11-09 2.59 2.59 2.56 2.58 6.9M
2021-11-08 2.62 2.65 2.60 2.61 5.4M
2021-11-05 2.60 2.62 2.58 2.60 9.0M
2021-11-04 2.63 2.63 2.54 2.56 13.5M
2021-11-03 2.72 2.76 2.71 2.74 4.6M
2021-11-02 2.75 2.77 2.73 2.76 5.9M
2021-11-01 2.76 2.78 2.75 2.76 5.6M
2021-10-29 2.74 2.75 2.71 2.72 6.0M
2021-10-28 2.69 2.72 2.68 2.72 5.6M
2021-10-27 2.66 2.68 2.63 2.65 7.5M
2021-10-26 2.68 2.70 2.66 2.66 7.3M
2021-10-25 2.67 2.68 2.64 2.68 14.4M
2021-10-22 2.65 2.72 2.62 2.70 23.4M
2021-10-21 2.65 2.66 2.62 2.62 4.9M
2021-10-20 2.65 2.69 2.64 2.67 5.0M
2021-10-19 2.69 2.71 2.68 2.71 4.9M
2021-10-18 2.67 2.68 2.65 2.68 7.9M
2021-10-15 2.65 2.69 2.65 2.68 6.0M
2021-10-14 2.63 2.64 2.61 2.64 5.3M
2021-10-13 2.59 2.60 2.55 2.59 7.0M
2021-10-12 2.58 2.61 2.57 2.61 8.1M
2021-10-11 2.56 2.59 2.54 2.55 4.7M
2021-10-08 2.52 2.54 2.50 2.52 4.3M
2021-10-07 2.48 2.51 2.47 2.51 7.8M
2021-10-06 2.46 2.50 2.45 2.50 7.7M
2021-10-05 2.45 2.51 2.44 2.49 5.4M
2021-10-04 2.42 2.44 2.39 2.40 7.4M
2021-10-01 2.41 2.45 2.39 2.44 8.5M
2021-09-30 2.48 2.49 2.44 2.45 6.6M
2021-09-29 2.44 2.47 2.43 2.46 6.9M
2021-09-28 2.46 2.46 2.41 2.42 8.5M
2021-09-27 2.45 2.49 2.45 2.48 7.0M
2021-09-24 2.44 2.47 2.44 2.44 4.5M
2021-09-23 2.40 2.44 2.40 2.43 3.4M
2021-09-22 2.33 2.37 2.33 2.34 5.9M
2021-09-21 2.31 2.33 2.26 2.27 7.8M
2021-09-20 2.35 2.35 2.28 2.32 10.0M
2021-09-17 2.43 2.45 2.40 2.44 9.1M
2021-09-16 2.42 2.45 2.41 2.43 6.9M
2021-09-15 2.39 2.41 2.38 2.40 6.7M
2021-09-14 2.40 2.42 2.33 2.35 7.4M
2021-09-13 2.36 2.39 2.35 2.37 5.8M
2021-09-10 2.33 2.34 2.30 2.31 5.9M
2021-09-09 2.29 2.33 2.29 2.29 5.1M
2021-09-08 2.30 2.31 2.26 2.27 10.5M
2021-09-07 2.35 2.37 2.31 2.33 5.3M
2021-09-03 2.36 2.38 2.35 2.37 6.6M
2021-09-02 2.36 2.39 2.35 2.37 3.7M
2021-09-01 2.40 2.41 2.37 2.38 3.8M
2021-08-31 2.35 2.38 2.34 2.35 4.7M
2021-08-30 2.38 2.40 2.34 2.35 3.4M
2021-08-27 2.36 2.41 2.36 2.39 3.3M
2021-08-26 2.41 2.42 2.37 2.37 6.3M
2021-08-25 2.38 2.42 2.37 2.42 4.1M
2021-08-24 2.34 2.38 2.32 2.36 7.3M
2021-08-23 2.38 2.40 2.37 2.38 3.9M
2021-08-20 2.36 2.38 2.34 2.38 8.7M
2021-08-19 2.37 2.39 2.34 2.35 6.9M
2021-08-18 2.39 2.43 2.39 2.41 7.5M
2021-08-17 2.45 2.46 2.40 2.41 5.8M
2021-08-16 2.49 2.50 2.46 2.48 5.2M
2021-08-13 2.54 2.54 2.51 2.53 5.3M
2021-08-12 2.56 2.56 2.52 2.54 7.6M
2021-08-11 2.54 2.56 2.53 2.56 5.3M
2021-08-10 2.53 2.56 2.52 2.55 5.9M
2021-08-09 2.54 2.57 2.52 2.57 4.3M
2021-08-06 2.55 2.57 2.54 2.55 8.1M
2021-08-05 2.54 2.56 2.52 2.55 6.0M
2021-08-04 2.58 2.60 2.57 2.59 5.9M
2021-08-03 2.56 2.61 2.52 2.60 11.1M
2021-08-02 2.51 2.55 2.50 2.53 8.2M
2021-07-30 2.50 2.54 2.48 2.49 5.3M
2021-07-29 2.54 2.56 2.52 2.53 6.8M
2021-07-28 2.56 2.58 2.54 2.58 7.2M
2021-07-27 2.51 2.55 2.49 2.53 7.2M
2021-07-26 2.49 2.54 2.49 2.54 5.3M
2021-07-23 2.48 2.50 2.46 2.47 4.2M
2021-07-22 2.47 2.47 2.42 2.42 6.8M
2021-07-21 2.43 2.48 2.43 2.47 4.4M
2021-07-20 2.30 2.37 2.28 2.37 9.1M
2021-07-19 2.38 2.38 2.32 2.33 10.7M
2021-07-16 2.52 2.52 2.45 2.46 4.4M
2021-07-15 2.53 2.56 2.51 2.53 4.7M
2021-07-14 2.59 2.62 2.54 2.57 4.8M
2021-07-13 2.58 2.59 2.54 2.56 5.8M
2021-07-12 2.53 2.59 2.52 2.58 4.5M
2021-07-09 2.52 2.56 2.51 2.56 5.9M
2021-07-08 2.46 2.47 2.44 2.46 9.5M
2021-07-07 2.51 2.55 2.50 2.53 5.8M
2021-07-06 2.57 2.58 2.51 2.52 5.7M
2021-07-02 2.58 2.58 2.53 2.55 2.9M
2021-07-01 2.57 2.59 2.57 2.59 2.3M
2021-06-30 2.53 2.56 2.53 2.55 3.2M
2021-06-29 2.56 2.57 2.53 2.54 3.7M
2021-06-28 2.58 2.59 2.54 2.55 4.8M
2021-06-25 2.59 2.61 2.58 2.60 3.3M
2021-06-24 2.60 2.62 2.57 2.62 4.4M
2021-06-23 2.60 2.62 2.57 2.59 4.2M
2021-06-22 2.57 2.58 2.55 2.56 5.3M
2021-06-21 2.54 2.59 2.54 2.58 4.5M
2021-06-18 2.55 2.57 2.51 2.53 6.8M
2021-06-17 2.67 2.67 2.59 2.61 6.5M
2021-06-16 2.67 2.68 2.63 2.66 6.0M
2021-06-15 2.66 2.69 2.66 2.68 5.1M
2021-06-14 2.68 2.69 2.65 2.66 10.0M
2021-06-11 2.70 2.72 2.68 2.72 3.3M
2021-06-10 2.73 2.73 2.68 2.69 3.8M
2021-06-09 2.71 2.71 2.69 2.70 3.8M
2021-06-08 2.75 2.76 2.73 2.75 2.9M
2021-06-07 2.79 2.80 2.77 2.80 3.6M
2021-06-04 2.77 2.77 2.73 2.77 4.9M
2021-06-03 2.78 2.78 2.75 2.77 8.6M
2021-06-02 2.81 2.83 2.79 2.83 6.4M
2021-06-01 2.80 2.81 2.78 2.79 4.8M
2021-05-28 2.81 2.82 2.79 2.81 4.5M
2021-05-27 2.76 2.83 2.75 2.83 8.3M
2021-05-26 2.70 2.73 2.67 2.71 4.2M
2021-05-25 2.74 2.76 2.72 2.73 5.1M
2021-05-24 2.72 2.75 2.70 2.74 4.9M
2021-05-21 2.71 2.73 2.70 2.73 2.9M
2021-05-20 2.70 2.72 2.67 2.71 5.7M
2021-05-19 2.68 2.71 2.64 2.69 6.9M
2021-05-18 2.74 2.75 2.71 2.71 5.8M
2021-05-17 2.68 2.71 2.67 2.71 4.9M
2021-05-14 2.67 2.71 2.67 2.69 7.5M
2021-05-13 2.58 2.64 2.57 2.64 4.8M
2021-05-12 2.63 2.65 2.59 2.60 5.8M
2021-05-11 2.62 2.66 2.60 2.62 14.9M
2021-05-10 2.66 2.68 2.64 2.65 5.7M
2021-05-07 2.54 2.59 2.53 2.59 4.4M
2021-05-06 2.56 2.57 2.52 2.57 4.2M
2021-05-05 2.51 2.55 2.51 2.55 4.2M
2021-05-04 2.50 2.53 2.46 2.49 5.6M
2021-05-03 2.51 2.53 2.49 2.52 2.4M
2021-04-30 2.49 2.50 2.47 2.49 3.6M
2021-04-29 2.50 2.53 2.49 2.53 6.8M
2021-04-28 2.46 2.50 2.46 2.49 15.6M
2021-04-27 2.37 2.42 2.37 2.40 4.8M
2021-04-26 2.35 2.36 2.33 2.33 5.1M
2021-04-23 2.29 2.35 2.27 2.35 5.1M
2021-04-22 2.28 2.29 2.25 2.28 4.2M
2021-04-21 2.26 2.32 2.25 2.31 4.4M
2021-04-20 2.37 2.37 2.28 2.29 16.6M
2021-04-19 2.41 2.43 2.40 2.41 5.1M
2021-04-16 2.38 2.39 2.36 2.39 3.7M
2021-04-15 2.37 2.37 2.32 2.35 3.8M
2021-04-14 2.36 2.40 2.35 2.38 3.8M
2021-04-13 2.39 2.39 2.36 2.38 2.3M
2021-04-12 2.39 2.42 2.39 2.41 3.6M
2021-04-09 2.36 2.36 2.32 2.34 1.6M
2021-04-08 2.37 2.37 2.34 2.35 3.7M
2021-04-07 2.37 2.38 2.35 2.37 3.9M
2021-04-06 2.37 2.38 2.32 2.34 3.6M
2021-04-05 2.37 2.38 2.35 2.38 2.4M
2021-04-01 2.33 2.35 2.32 2.35 2.8M
2021-03-31 2.34 2.35 2.31 2.32 3.7M
2021-03-30 2.30 2.35 2.30 2.33 4.7M
2021-03-29 2.29 2.31 2.27 2.28 6.0M
2021-03-26 2.29 2.31 2.27 2.30 6.1M
2021-03-25 2.24 2.30 2.23 2.30 8.3M
2021-03-24 2.26 2.30 2.25 2.26 8.6M
2021-03-23 2.24 2.27 2.20 2.21 4.9M
2021-03-22 2.27 2.27 2.23 2.23 4.2M
2021-03-19 2.23 2.25 2.20 2.23 5.6M
2021-03-18 2.27 2.31 2.24 2.25 7.6M
2021-03-17 2.29 2.31 2.26 2.30 6.7M
2021-03-16 2.29 2.29 2.26 2.28 6.5M
2021-03-15 2.28 2.29 2.23 2.29 7.3M
2021-03-12 2.24 2.30 2.24 2.30 9.0M
2021-03-11 2.22 2.25 2.20 2.24 4.9M
2021-03-10 2.25 2.27 2.22 2.25 4.0M
2021-03-09 2.26 2.28 2.23 2.24 5.9M
2021-03-08 2.26 2.30 2.25 2.28 9.1M
2021-03-05 2.25 2.26 2.17 2.24 9.5M
2021-03-04 2.23 2.24 2.16 2.20 18.4M
2021-03-03 2.17 2.24 2.17 2.22 13.5M
2021-03-02 2.13 2.16 2.12 2.16 6.0M
2021-03-01 2.15 2.17 2.13 2.15 3.6M
2021-02-26 2.15 2.16 2.12 2.14 6.7M
2021-02-25 2.22 2.23 2.12 2.15 10.5M
2021-02-24 2.16 2.21 2.15 2.21 6.2M
2021-02-23 2.18 2.20 2.13 2.19 8.2M
2021-02-22 2.10 2.15 2.09 2.12 6.8M
2021-02-19 2.09 2.12 2.09 2.11 5.4M
2021-02-18 2.07 2.08 2.03 2.07 4.8M
2021-02-17 2.12 2.14 2.09 2.14 7.2M
2021-02-16 2.11 2.18 2.10 2.17 7.8M
2021-02-12 2.01 2.03 2.00 2.02 2.3M
2021-02-11 2.00 2.02 1.98 2.00 4.1M
2021-02-10 2.05 2.06 2.02 2.04 5.0M
2021-02-09 2.04 2.05 2.02 2.05 4.6M
2021-02-08 2.02 2.05 2.01 2.02 5.4M
2021-02-05 1.99 2.01 1.96 1.98 7.0M
2021-02-04 1.94 1.96 1.92 1.93 5.5M
2021-02-03 1.83 1.84 1.82 1.84 3.9M
2021-02-02 1.81 1.83 1.80 1.83 2.5M
2021-02-01 1.82 1.82 1.79 1.80 3.1M
2021-01-29 1.76 1.81 1.74 1.78 7.1M
2021-01-28 1.76 1.83 1.76 1.82 5.7M
2021-01-27 1.79 1.80 1.75 1.76 8.2M
2021-01-26 1.85 1.87 1.83 1.86 4.8M
2021-01-25 1.82 1.84 1.80 1.84 7.3M
2021-01-22 1.86 1.87 1.84 1.86 4.1M
2021-01-21 1.93 1.93 1.89 1.90 3.6M
2021-01-20 1.90 1.93 1.89 1.92 4.1M
2021-01-19 1.93 1.94 1.90 1.93 5.2M
2021-01-15 1.94 1.95 1.90 1.92 5.1M
2021-01-14 1.95 1.97 1.94 1.97 5.1M
2021-01-13 1.95 1.96 1.93 1.94 4.2M
2021-01-12 1.98 1.98 1.96 1.97 5.1M
2021-01-11 1.91 1.95 1.90 1.93 7.6M
2021-01-08 1.95 1.98 1.92 1.97 10.9M
2021-01-07 1.97 1.98 1.94 1.95 8.2M
2021-01-06 1.95 2.00 1.95 1.98 8.0M
2021-01-05 1.85 1.90 1.84 1.88 6.1M
2021-01-04 1.89 1.90 1.83 1.85 9.2M