Lloyds Banking Group Plc American Depositary Shares (LYG)
3.8850
+0.0650 (1.70%)
Lloyds Banking Group is a prominent financial services organization based in the United Kingdom, focusing primarily on retail and commercial banking, as well as insurance services
The group provides a range of banking products, including personal and business accounts, mortgages, and loans, while also offering investment and wealth management solutions. With a strong presence in the UK market, Lloyds Banking Group is committed to promoting financial inclusion and supporting its customers through digital innovation and a wide network of branches. The organization plays a significant role in the UK economy, aiming to drive growth and enhance customer experiences through its comprehensive suite of financial services.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 3.71 | 3.90 | 3.67 | 3.82 | 75,670,626 | 3.82 |
| 3/03/2025 | 3.75 | 3.81 | 3.63 | 3.68 | 45,972,199 | 3.68 |
| 2/28/2025 | 3.69 | 3.78 | 3.66 | 3.75 | 243,892,968 | 3.75 |
| 2/27/2025 | 3.66 | 3.70 | 3.63 | 3.69 | 72,899,713 | 3.69 |
| 2/26/2025 | 3.59 | 3.70 | 3.58 | 3.66 | 90,934,395 | 3.66 |
| 2/25/2025 | 3.49 | 3.56 | 3.45 | 3.55 | 71,166,592 | 3.55 |
| 2/24/2025 | 3.40 | 3.42 | 3.35 | 3.40 | 21,601,930 | 3.40 |
| 2/21/2025 | 3.37 | 3.40 | 3.35 | 3.37 | 16,671,130 | 3.37 |
| 2/20/2025 | 3.35 | 3.38 | 3.31 | 3.33 | 23,467,186 | 3.33 |
| 2/19/2025 | 3.14 | 3.16 | 3.13 | 3.14 | 10,609,318 | 3.14 |
| 2/18/2025 | 3.18 | 3.19 | 3.16 | 3.19 | 8,132,618 | 3.19 |
| 2/14/2025 | 3.21 | 3.24 | 3.20 | 3.22 | 9,792,055 | 3.22 |
| 2/13/2025 | 3.16 | 3.22 | 3.16 | 3.20 | 10,868,332 | 3.20 |
| 2/12/2025 | 3.15 | 3.21 | 3.14 | 3.18 | 14,895,597 | 3.18 |
| 2/11/2025 | 3.09 | 3.14 | 3.09 | 3.13 | 7,399,856 | 3.13 |
| 2/10/2025 | 3.11 | 3.12 | 3.08 | 3.10 | 8,954,746 | 3.10 |
| 2/07/2025 | 3.13 | 3.13 | 3.07 | 3.09 | 11,198,036 | 3.09 |
| 2/06/2025 | 3.11 | 3.14 | 3.10 | 3.12 | 14,140,903 | 3.12 |
| 2/05/2025 | 3.07 | 3.12 | 3.06 | 3.11 | 11,529,001 | 3.11 |
| 2/04/2025 | 3.02 | 3.07 | 3.02 | 3.05 | 13,638,623 | 3.05 |
| 2/03/2025 | 2.99 | 3.04 | 2.97 | 3.01 | 17,489,986 | 3.01 |
| 1/31/2025 | 3.07 | 3.09 | 3.04 | 3.05 | 13,338,416 | 3.05 |
| 1/30/2025 | 3.10 | 3.13 | 3.07 | 3.09 | 15,931,224 | 3.09 |
| 1/29/2025 | 3.08 | 3.11 | 3.03 | 3.06 | 21,863,404 | 3.06 |
| 1/28/2025 | 3.04 | 3.07 | 3.03 | 3.07 | 16,001,928 | 3.07 |
| 1/27/2025 | 3.05 | 3.07 | 3.04 | 3.05 | 15,803,811 | 3.05 |
| 1/24/2025 | 3.06 | 3.08 | 3.04 | 3.05 | 12,649,986 | 3.05 |
| 1/23/2025 | 3.04 | 3.10 | 3.03 | 3.08 | 20,678,468 | 3.08 |
| 1/22/2025 | 3.02 | 3.04 | 2.99 | 3.01 | 20,090,959 | 3.01 |
| 1/21/2025 | 2.99 | 3.03 | 2.97 | 3.02 | 18,082,395 | 3.02 |
| 1/17/2025 | 2.84 | 2.89 | 2.84 | 2.85 | 23,812,401 | 2.85 |
| 1/16/2025 | 2.78 | 2.83 | 2.77 | 2.83 | 20,766,602 | 2.83 |
| 1/15/2025 | 2.78 | 2.84 | 2.77 | 2.82 | 19,865,445 | 2.82 |
| 1/14/2025 | 2.61 | 2.67 | 2.60 | 2.65 | 16,829,234 | 2.65 |
| 1/13/2025 | 2.58 | 2.62 | 2.58 | 2.60 | 19,001,107 | 2.60 |
| 1/10/2025 | 2.59 | 2.60 | 2.56 | 2.58 | 20,554,528 | 2.58 |
| 1/08/2025 | 2.62 | 2.65 | 2.59 | 2.65 | 12,359,972 | 2.65 |
| 1/07/2025 | 2.76 | 2.77 | 2.73 | 2.75 | 13,022,564 | 2.75 |
| 1/06/2025 | 2.75 | 2.79 | 2.74 | 2.76 | 15,123,613 | 2.76 |
| 1/03/2025 | 2.69 | 2.70 | 2.66 | 2.69 | 14,944,550 | 2.69 |
| 1/02/2025 | 2.70 | 2.72 | 2.68 | 2.70 | 10,219,420 | 2.70 |
| 12/31/2024 | 2.72 | 0.00 | 2.72 | 2.72 | 0 | 2.72 |
| 12/30/2024 | 2.71 | 2.74 | 2.70 | 2.72 | 11,200,419 | 2.72 |
| 12/27/2024 | 2.71 | 2.73 | 2.69 | 2.70 | 7,786,026 | 2.70 |
| 12/26/2024 | 2.72 | 2.76 | 2.72 | 2.75 | 4,663,448 | 2.75 |
| 12/24/2024 | 2.70 | 2.74 | 2.70 | 2.72 | 3,687,494 | 2.72 |
| 12/23/2024 | 2.68 | 2.73 | 2.67 | 2.71 | 18,203,706 | 2.71 |
| 12/20/2024 | 2.66 | 2.72 | 2.66 | 2.69 | 14,093,540 | 2.69 |
| 12/19/2024 | 2.70 | 2.72 | 2.67 | 2.69 | 9,164,137 | 2.69 |
| 12/18/2024 | 2.76 | 2.78 | 2.66 | 2.68 | 14,620,252 | 2.68 |
| 12/17/2024 | 2.76 | 2.77 | 2.72 | 2.73 | 10,362,627 | 2.73 |
| 12/16/2024 | 2.79 | 2.81 | 2.77 | 2.77 | 9,191,626 | 2.77 |
| 12/13/2024 | 2.80 | 2.81 | 2.77 | 2.79 | 6,447,454 | 2.79 |
| 12/12/2024 | 2.78 | 2.83 | 2.75 | 2.77 | 15,809,019 | 2.77 |
| 12/11/2024 | 2.79 | 2.80 | 2.74 | 2.79 | 14,397,662 | 2.79 |
| 12/10/2024 | 2.70 | 2.71 | 2.68 | 2.69 | 7,059,443 | 2.69 |
| 12/09/2024 | 2.72 | 2.74 | 2.69 | 2.70 | 9,104,119 | 2.70 |
| 12/06/2024 | 2.73 | 2.73 | 2.69 | 2.70 | 5,923,842 | 2.70 |
| 12/05/2024 | 2.72 | 2.74 | 2.71 | 2.73 | 8,711,878 | 2.73 |