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
2023-12-29 2.40 2.41 2.38 2.39 3.6M
2023-12-28 2.41 2.43 2.41 2.41 2.4M
2023-12-27 2.43 2.44 2.42 2.43 8.0M
2023-12-26 2.40 2.45 2.39 2.45 5.1M
2023-12-22 2.40 2.44 2.40 2.41 4.8M
2023-12-21 2.35 2.38 2.34 2.38 8.9M
2023-12-20 2.38 2.40 2.34 2.35 8.9M
2023-12-19 2.37 2.37 2.34 2.34 7.3M
2023-12-18 2.35 2.36 2.33 2.34 6.1M
2023-12-15 2.37 2.41 2.35 2.35 9.4M
2023-12-14 2.41 2.43 2.38 2.40 8.9M
2023-12-13 2.29 2.34 2.27 2.33 5.9M
2023-12-12 2.28 2.29 2.27 2.27 3.5M
2023-12-11 2.28 2.29 2.27 2.29 3.8M
2023-12-08 2.29 2.32 2.28 2.31 8.1M
2023-12-07 2.25 2.28 2.25 2.28 6.6M
2023-12-06 2.27 2.30 2.25 2.26 7.2M
2023-12-05 2.25 2.26 2.23 2.24 7.2M
2023-12-04 2.24 2.27 2.24 2.25 11.3M
2023-12-01 2.19 2.25 2.19 2.25 6.9M
2023-11-30 2.19 2.19 2.17 2.19 7.0M
2023-11-29 2.17 2.20 2.17 2.20 10.6M
2023-11-28 2.11 2.15 2.10 2.14 12.0M
2023-11-27 2.11 2.11 2.09 2.09 10.0M
2023-11-24 2.11 2.14 2.10 2.13 3.5M
2023-11-22 2.10 2.10 2.08 2.09 5.8M
2023-11-21 2.11 2.12 2.10 2.12 6.6M
2023-11-20 2.12 2.14 2.11 2.14 5.9M
2023-11-17 2.12 2.14 2.11 2.14 8.8M
2023-11-16 2.10 2.11 2.08 2.09 7.4M
2023-11-15 2.11 2.12 2.10 2.11 4.8M
2023-11-14 2.04 2.11 2.04 2.10 13.9M
2023-11-13 2.03 2.04 2.01 2.03 4.7M
2023-11-10 2.01 2.03 1.99 2.03 8.3M
2023-11-09 2.05 2.06 2.02 2.03 7.6M
2023-11-08 2.03 2.06 2.01 2.02 6.6M
2023-11-07 2.03 2.05 2.02 2.03 5.9M
2023-11-06 2.07 2.08 2.04 2.05 4.5M
2023-11-03 2.06 2.08 2.05 2.06 6.1M
2023-11-02 1.99 2.02 1.98 2.01 9.4M
2023-11-01 1.92 1.94 1.90 1.93 11.7M
2023-10-31 1.91 1.92 1.90 1.91 7.9M
2023-10-30 1.94 1.94 1.91 1.94 12.0M
2023-10-27 1.92 1.93 1.88 1.89 12.7M
2023-10-26 1.97 1.99 1.95 1.96 15.2M
2023-10-25 1.98 2.00 1.96 2.00 9.9M
2023-10-24 1.95 1.96 1.93 1.94 12.6M
2023-10-23 1.98 2.01 1.97 1.97 14.2M
2023-10-20 2.00 2.01 1.97 1.98 14.1M
2023-10-19 2.02 2.04 1.99 2.00 12.3M
2023-10-18 2.07 2.08 2.04 2.04 9.9M
2023-10-17 2.09 2.13 2.08 2.12 11.3M
2023-10-16 2.08 2.13 2.07 2.11 14.1M
2023-10-13 2.08 2.09 2.05 2.05 5.8M
2023-10-12 2.10 2.11 2.07 2.09 10.4M
2023-10-11 2.11 2.12 2.09 2.11 11.7M
2023-10-10 2.10 2.11 2.08 2.10 7.1M
2023-10-09 2.02 2.05 2.02 2.04 5.9M
2023-10-06 2.02 2.08 2.01 2.07 9.2M
2023-10-05 2.00 2.03 2.00 2.03 9.6M
2023-10-04 2.03 2.04 2.00 2.03 11.3M
2023-10-03 2.05 2.05 2.01 2.03 14.6M
2023-10-02 2.11 2.11 2.05 2.06 12.7M
2023-09-29 2.15 2.16 2.12 2.13 8.5M
2023-09-28 2.12 2.15 2.11 2.14 9.5M
2023-09-27 2.14 2.14 2.10 2.13 12.3M
2023-09-26 2.14 2.16 2.12 2.14 10.3M
2023-09-25 2.14 2.16 2.13 2.15 7.8M
2023-09-22 2.20 2.21 2.16 2.17 11.9M
2023-09-21 2.15 2.16 2.13 2.13 8.4M
2023-09-20 2.16 2.18 2.13 2.14 8.7M
2023-09-19 2.07 2.09 2.07 2.08 6.7M
2023-09-18 2.09 2.09 2.05 2.05 8.6M
2023-09-15 2.10 2.13 2.10 2.11 10.7M
2023-09-14 2.10 2.13 2.10 2.11 3.8M
2023-09-13 2.09 2.10 2.08 2.09 10.9M
2023-09-12 2.06 2.10 2.06 2.09 6.8M
2023-09-11 2.04 2.05 2.03 2.03 8.1M
2023-09-08 2.01 2.04 2.00 2.02 9.7M
2023-09-07 2.02 2.04 2.00 2.00 11.5M
2023-09-06 2.04 2.06 2.02 2.03 14.5M
2023-09-05 2.08 2.09 2.04 2.05 13.3M
2023-09-01 2.11 2.12 2.08 2.09 9.1M
2023-08-31 2.14 2.14 2.09 2.10 10.3M
2023-08-30 2.15 2.18 2.14 2.14 9.0M
2023-08-29 2.12 2.15 2.11 2.14 5.7M
2023-08-28 2.10 2.14 2.10 2.12 5.2M
2023-08-25 2.10 2.10 2.06 2.08 9.7M
2023-08-24 2.11 2.12 2.08 2.08 7.2M
2023-08-23 2.08 2.12 2.08 2.12 7.7M
2023-08-22 2.11 2.12 2.09 2.09 23.2M
2023-08-21 2.12 2.13 2.10 2.11 11.3M
2023-08-18 2.10 2.13 2.10 2.11 11.6M
2023-08-17 2.13 2.14 2.10 2.11 9.9M
2023-08-16 2.11 2.13 2.09 2.10 7.5M
2023-08-15 2.14 2.15 2.11 2.11 9.4M
2023-08-14 2.13 2.15 2.12 2.14 6.9M
2023-08-11 2.15 2.17 2.14 2.15 6.4M
2023-08-10 2.17 2.19 2.13 2.14 9.8M
2023-08-09 2.16 2.16 2.13 2.15 9.4M
2023-08-08 2.14 2.16 2.12 2.16 25.5M
2023-08-07 2.18 2.19 2.16 2.18 4.2M
2023-08-04 2.17 2.19 2.14 2.15 10.0M
2023-08-03 2.18 2.21 2.17 2.20 9.2M
2023-08-02 2.20 2.20 2.16 2.17 8.4M
2023-08-01 2.25 2.25 2.23 2.23 7.1M
2023-07-31 2.29 2.31 2.29 2.29 7.6M
2023-07-28 2.30 2.31 2.28 2.29 8.6M
2023-07-27 2.31 2.31 2.26 2.27 6.6M
2023-07-26 2.32 2.34 2.30 2.32 8.9M
2023-07-25 2.33 2.35 2.33 2.35 6.8M
2023-07-24 2.32 2.35 2.31 2.33 5.5M
2023-07-21 2.35 2.35 2.32 2.32 6.9M
2023-07-20 2.35 2.38 2.34 2.38 11.7M
2023-07-19 2.38 2.40 2.37 2.39 10.0M
2023-07-18 2.33 2.37 2.33 2.34 12.6M
2023-07-17 2.31 2.33 2.30 2.33 7.9M
2023-07-14 2.32 2.32 2.28 2.28 15.1M
2023-07-13 2.30 2.34 2.30 2.33 7.4M
2023-07-12 2.28 2.30 2.27 2.28 8.5M
2023-07-11 2.21 2.22 2.19 2.21 5.9M
2023-07-10 2.18 2.20 2.16 2.18 18.2M
2023-07-07 2.16 2.20 2.15 2.18 9.9M
2023-07-06 2.19 2.19 2.16 2.19 10.8M
2023-07-05 2.20 2.22 2.19 2.19 8.1M
2023-07-03 2.21 2.24 2.21 2.23 2.9M
2023-06-30 2.20 2.22 2.19 2.20 10.0M
2023-06-29 2.13 2.14 2.12 2.13 4.0M
2023-06-28 2.12 2.14 2.11 2.12 8.1M
2023-06-27 2.12 2.15 2.11 2.14 14.5M
2023-06-26 2.09 2.12 2.09 2.09 17.9M
2023-06-23 2.14 2.14 2.10 2.10 5.7M
2023-06-22 2.18 2.19 2.15 2.16 7.7M
2023-06-21 2.22 2.23 2.18 2.18 11.4M
2023-06-20 2.27 2.27 2.23 2.23 9.4M
2023-06-16 2.28 2.29 2.26 2.27 8.6M
2023-06-15 2.25 2.30 2.25 2.29 9.2M
2023-06-14 2.26 2.28 2.24 2.26 6.6M
2023-06-13 2.24 2.27 2.24 2.26 13.5M
2023-06-12 2.24 2.26 2.22 2.23 7.6M
2023-06-09 2.25 2.26 2.24 2.25 4.4M
2023-06-08 2.25 2.27 2.24 2.25 5.8M
2023-06-07 2.24 2.26 2.23 2.25 9.3M
2023-06-06 2.21 2.24 2.20 2.24 8.2M
2023-06-05 2.22 2.22 2.19 2.20 6.8M
2023-06-02 2.23 2.26 2.22 2.26 7.6M
2023-06-01 2.20 2.24 2.19 2.21 10.6M
2023-05-31 2.20 2.20 2.15 2.17 8.7M
2023-05-30 2.23 2.25 2.21 2.22 6.8M
2023-05-26 2.22 2.24 2.21 2.23 9.2M
2023-05-25 2.25 2.26 2.23 2.24 11.8M
2023-05-24 2.30 2.30 2.27 2.28 8.0M
2023-05-23 2.33 2.35 2.31 2.32 14.6M
2023-05-22 2.31 2.32 2.29 2.32 6.8M
2023-05-19 2.31 2.32 2.29 2.32 9.5M
2023-05-18 2.29 2.30 2.27 2.29 5.9M
2023-05-17 2.27 2.32 2.25 2.31 9.2M
2023-05-16 2.27 2.28 2.23 2.24 11.3M
2023-05-15 2.26 2.31 2.26 2.29 8.9M
2023-05-12 2.27 2.27 2.23 2.25 9.6M
2023-05-11 2.26 2.28 2.24 2.25 10.9M
2023-05-10 2.32 2.32 2.28 2.30 14.9M
2023-05-09 2.28 2.31 2.28 2.30 9.5M
2023-05-08 2.31 2.33 2.30 2.31 5.6M
2023-05-05 2.29 2.32 2.28 2.31 15.6M
2023-05-04 2.25 2.29 2.22 2.26 30.4M
2023-05-03 2.26 2.31 2.25 2.27 20.3M
2023-05-02 2.39 2.40 2.33 2.36 20.2M
2023-05-01 2.42 2.44 2.37 2.38 6.7M
2023-04-28 2.37 2.43 2.36 2.42 13.0M
2023-04-27 2.40 2.44 2.39 2.44 10.1M
2023-04-26 2.38 2.41 2.37 2.40 10.4M
2023-04-25 2.37 2.37 2.33 2.34 14.1M
2023-04-24 2.41 2.45 2.40 2.44 8.5M
2023-04-21 2.40 2.42 2.39 2.40 9.9M
2023-04-20 2.40 2.46 2.39 2.46 20.5M
2023-04-19 2.40 2.43 2.40 2.42 6.0M
2023-04-18 2.40 2.41 2.39 2.40 5.9M
2023-04-17 2.37 2.39 2.35 2.38 7.4M
2023-04-14 2.40 2.41 2.38 2.41 9.8M
2023-04-13 2.39 2.40 2.36 2.37 16.0M
2023-04-12 2.46 2.46 2.43 2.44 10.3M
2023-04-11 2.43 2.44 2.41 2.43 7.3M
2023-04-10 2.39 2.41 2.38 2.39 5.6M
2023-04-06 2.40 2.42 2.38 2.39 12.2M
2023-04-05 2.38 2.40 2.36 2.37 14.8M
2023-04-04 2.39 2.40 2.34 2.36 11.8M
2023-04-03 2.37 2.39 2.36 2.37 6.6M
2023-03-31 2.33 2.35 2.31 2.32 5.8M
2023-03-30 2.35 2.36 2.31 2.36 12.4M
2023-03-29 2.28 2.31 2.27 2.31 11.3M
2023-03-28 2.25 2.27 2.22 2.22 12.5M
2023-03-27 2.24 2.27 2.23 2.26 13.4M
2023-03-24 2.19 2.23 2.17 2.22 19.2M
2023-03-23 2.31 2.32 2.21 2.23 16.7M
2023-03-22 2.35 2.35 2.27 2.28 21.2M
2023-03-21 2.31 2.35 2.31 2.32 16.7M
2023-03-20 2.20 2.25 2.20 2.22 24.7M
2023-03-17 2.23 2.24 2.18 2.18 26.1M
2023-03-16 2.24 2.32 2.23 2.30 22.8M
2023-03-15 2.21 2.25 2.19 2.22 23.2M
2023-03-14 2.35 2.35 2.28 2.30 17.8M
2023-03-13 2.29 2.30 2.24 2.25 28.8M
2023-03-10 2.37 2.39 2.31 2.35 24.5M
2023-03-09 2.46 2.46 2.39 2.40 16.6M
2023-03-08 2.44 2.46 2.43 2.44 7.6M
2023-03-07 2.47 2.48 2.40 2.41 11.0M
2023-03-06 2.46 2.50 2.46 2.50 6.3M
2023-03-03 2.46 2.50 2.45 2.49 7.7M
2023-03-02 2.44 2.46 2.42 2.45 8.1M
2023-03-01 2.51 2.51 2.48 2.50 9.6M
2023-02-28 2.54 2.56 2.52 2.53 10.4M
2023-02-27 2.49 2.51 2.48 2.49 7.1M
2023-02-24 2.46 2.48 2.45 2.47 8.6M
2023-02-23 2.49 2.53 2.46 2.53 15.5M
2023-02-22 2.46 2.47 2.43 2.44 9.6M
2023-02-21 2.45 2.48 2.39 2.39 16.5M
2023-02-17 2.45 2.45 2.42 2.43 12.4M
2023-02-16 2.50 2.54 2.50 2.54 10.5M
2023-02-15 2.49 2.53 2.48 2.53 9.4M
2023-02-14 2.57 2.62 2.57 2.58 10.9M
2023-02-13 2.55 2.58 2.55 2.57 4.4M
2023-02-10 2.56 2.57 2.54 2.56 8.8M
2023-02-09 2.63 2.63 2.57 2.57 7.2M
2023-02-08 2.57 2.59 2.55 2.59 8.6M
2023-02-07 2.54 2.60 2.54 2.59 8.3M
2023-02-06 2.53 2.54 2.50 2.53 8.4M
2023-02-03 2.53 2.57 2.53 2.54 10.1M
2023-02-02 2.61 2.62 2.57 2.60 5.0M
2023-02-01 2.57 2.62 2.55 2.60 7.4M
2023-01-31 2.56 2.59 2.55 2.59 6.3M
2023-01-30 2.59 2.61 2.58 2.58 6.6M
2023-01-27 2.58 2.60 2.57 2.60 5.1M
2023-01-26 2.57 2.60 2.56 2.60 10.2M
2023-01-25 2.50 2.53 2.49 2.51 9.5M
2023-01-24 2.43 2.46 2.43 2.45 5.5M
2023-01-23 2.44 2.46 2.43 2.45 4.2M
2023-01-20 2.41 2.44 2.41 2.44 4.5M
2023-01-19 2.40 2.42 2.38 2.42 6.8M
2023-01-18 2.44 2.45 2.40 2.41 5.0M
2023-01-17 2.43 2.44 2.41 2.41 5.8M
2023-01-13 2.40 2.44 2.40 2.41 6.3M
2023-01-12 2.36 2.39 2.34 2.38 8.0M
2023-01-11 2.32 2.35 2.32 2.34 3.7M
2023-01-10 2.34 2.35 2.32 2.34 4.3M
2023-01-09 2.33 2.35 2.32 2.33 6.3M
2023-01-06 2.28 2.34 2.26 2.34 5.0M
2023-01-05 2.27 2.31 2.27 2.30 6.0M
2023-01-04 2.26 2.29 2.25 2.29 8.1M
2023-01-03 2.25 2.26 2.22 2.24 6.6M