2m 2m 2m 2m 2m 2m 2m
LLyd Bnk Grp Sp ADR (LYG)
NYSE
$5.50+$0.08 (+1.38%)
Price as of Oct 02, 2026 3:38 PM EDT- $78.0BMarket Cap
- 24.17%1-Year Change
- Banks - RegionalIndustry
LLyd Bnk Grp Sp ADR (LYG)
$5.50+$0.08 (+1.38%)
- 1 Month-8.29%Low Price$5.42High Price$6.10
- 3 Months-6.87%Low Price$5.42High Price$6.19
- 1 Year+24.17%Low Price$4.26High Price$6.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.50 | 5.51 | 5.35 | 5.42 | -3.73% | 20,776,290 |
09/30/2026 | 5.65 | 5.69 | 5.63 | 5.63 | -1.05% | 16,162,894 |
09/29/2026 | 5.71 | 5.73 | 5.63 | 5.69 | -0.52% | 17,032,853 |
09/28/2026 | 5.74 | 5.79 | 5.71 | 5.72 | -0.87% | 21,442,810 |
09/25/2026 | 5.75 | 5.79 | 5.72 | 5.77 | +2.12% | 18,917,175 |
09/24/2026 | 5.66 | 5.70 | 5.62 | 5.65 | +0.18% | 18,137,689 |
09/23/2026 | 5.69 | 5.73 | 5.62 | 5.64 | -2.42% | 14,789,861 |
09/22/2026 | 5.89 | 5.89 | 5.75 | 5.78 | -1.87% | 14,855,330 |
09/21/2026 | 5.90 | 5.91 | 5.86 | 5.89 | +1.38% | 7,126,033 |
09/18/2026 | 5.84 | 5.85 | 5.80 | 5.81 | -2.19% | 10,091,675 |
09/17/2026 | 5.94 | 5.98 | 5.88 | 5.94 | +1.02% | 14,010,144 |
09/16/2026 | 5.96 | 5.99 | 5.80 | 5.88 | 0.00% | 18,038,216 |
09/15/2026 | 5.91 | 5.92 | 5.82 | 5.88 | -0.34% | 14,422,665 |
09/14/2026 | 5.91 | 5.94 | 5.81 | 5.90 | -1.83% | 15,695,829 |
09/11/2026 | 6.00 | 6.02 | 5.93 | 6.01 | +2.04% | 13,652,667 |
09/10/2026 | 5.92 | 5.94 | 5.86 | 5.89 | -0.51% | 13,115,738 |
09/09/2026 | 5.95 | 5.96 | 5.91 | 5.92 | -1.33% | 12,749,438 |
09/08/2026 | 6.07 | 6.09 | 6.00 | 6.00 | -1.32% | 23,553,217 |
09/04/2026 | 6.05 | 6.10 | 6.04 | 6.08 | -0.33% | 16,125,913 |
09/03/2026 | 6.04 | 6.10 | 6.03 | 6.10 | +2.01% | 18,021,697 |
09/02/2026 | 5.96 | 5.99 | 5.94 | 5.98 | +1.18% | 8,365,929 |
09/01/2026 | 5.94 | 5.98 | 5.90 | 5.91 | +0.68% | 9,904,693 |
08/31/2026 | 5.91 | 5.98 | 5.83 | 5.87 | -0.84% | 11,714,973 |
08/28/2026 | 5.93 | 5.94 | 5.91 | 5.92 | 0.00% | 8,337,455 |
08/27/2026 | 5.97 | 5.98 | 5.90 | 5.92 | -1.99% | 10,651,963 |
08/26/2026 | 6.07 | 6.07 | 6.03 | 6.04 | -0.66% | 9,686,776 |
08/25/2026 | 6.04 | 6.09 | 6.02 | 6.08 | +0.66% | 8,596,816 |
08/24/2026 | 6.02 | 6.08 | 6.02 | 6.04 | +0.33% | 15,602,711 |
08/21/2026 | 6.00 | 6.05 | 6.00 | 6.02 | +2.03% | 9,685,894 |
08/20/2026 | 5.96 | 5.99 | 5.90 | 5.90 | -0.67% | 13,225,689 |
08/19/2026 | 6.07 | 6.08 | 5.94 | 5.94 | -1.98% | 14,868,305 |
08/18/2026 | 6.12 | 6.15 | 6.06 | 6.06 | -1.46% | 11,435,200 |
08/17/2026 | 6.20 | 6.23 | 6.15 | 6.15 | -0.97% | 8,148,494 |
08/14/2026 | 6.22 | 6.25 | 6.19 | 6.21 | +0.16% | 5,368,178 |
08/13/2026 | 6.22 | 6.25 | 6.17 | 6.20 | +0.16% | 8,074,664 |
08/12/2026 | 6.18 | 6.21 | 6.16 | 6.19 | +1.48% | 15,862,093 |
08/11/2026 | 6.12 | 6.15 | 6.08 | 6.10 | -0.33% | 14,269,510 |
08/10/2026 | 6.14 | 6.17 | 6.12 | 6.12 | -1.21% | 7,385,166 |
08/10/2026 |
$0.09 Dividend | |||||
08/07/2026 | 6.20 | 6.22 | 6.16 | 6.19 | +1.45% | 13,502,534 |
08/06/2026 | 6.21 | 6.22 | 6.09 | 6.11 | -0.96% | 17,144,073 |
08/05/2026 | 6.18 | 6.21 | 6.15 | 6.17 | +0.48% | 20,322,637 |
08/04/2026 | 6.19 | 6.23 | 6.13 | 6.14 | -0.64% | 15,787,020 |
08/03/2026 | 6.14 | 6.19 | 6.11 | 6.18 | +1.46% | 11,580,550 |
07/31/2026 | 6.13 | 6.14 | 6.01 | 6.09 | -1.28% | 16,863,073 |
07/30/2026 | 6.08 | 6.17 | 6.02 | 6.17 | +6.47% | 14,645,862 |
07/30/2026 |
$0.13 Earnings | |||||
07/29/2026 | 5.88 | 5.90 | 5.77 | 5.79 | -2.33% | 23,343,785 |
07/28/2026 | 5.90 | 5.96 | 5.86 | 5.93 | -1.96% | 19,485,967 |
07/27/2026 | 6.04 | 6.06 | 5.98 | 6.05 | +1.83% | 15,571,967 |
07/24/2026 | 5.96 | 5.99 | 5.92 | 5.94 | +0.50% | 14,480,650 |
07/23/2026 | 5.92 | 5.93 | 5.87 | 5.91 | -2.28% | 18,818,663 |
07/22/2026 | 6.05 | 6.09 | 6.04 | 6.05 | +1.16% | 8,975,283 |
07/21/2026 | 5.92 | 6.01 | 5.87 | 5.98 | +3.06% | 11,705,544 |
07/20/2026 | 5.90 | 5.92 | 5.80 | 5.80 | -1.34% | 24,490,024 |
07/17/2026 | 5.77 | 5.91 | 5.75 | 5.88 | -1.16% | 14,804,370 |
07/16/2026 | 5.95 | 5.98 | 5.89 | 5.95 | -0.50% | 23,818,180 |
07/15/2026 | 5.92 | 6.00 | 5.91 | 5.98 | +2.19% | 14,966,482 |
07/14/2026 | 5.84 | 5.92 | 5.82 | 5.85 | +0.68% | 18,218,173 |
07/13/2026 | 5.86 | 5.86 | 5.80 | 5.81 | -1.83% | 17,319,301 |
07/10/2026 | 5.94 | 5.95 | 5.89 | 5.92 | +0.50% | 9,667,317 |
07/09/2026 | 5.89 | 5.92 | 5.86 | 5.89 | +1.19% | 11,548,471 |
07/08/2026 | 5.92 | 5.93 | 5.78 | 5.82 | -2.48% | 19,420,238 |
07/07/2026 | 6.02 | 6.05 | 5.96 | 5.97 | -1.94% | 16,036,906 |
07/06/2026 | 6.03 | 6.10 | 6.02 | 6.09 | +1.82% | 14,758,406 |
07/02/2026 | 5.98 | 6.03 | 5.93 | 5.98 | +2.71% | 19,854,941 |
07/01/2026 | 5.74 | 5.86 | 5.74 | 5.82 | +1.20% | 16,053,563 |
06/30/2026 | 5.77 | 5.81 | 5.74 | 5.75 | +1.39% | 20,526,746 |
06/29/2026 | 5.69 | 5.70 | 5.62 | 5.67 | +1.05% | 29,234,141 |
06/26/2026 | 5.64 | 5.67 | 5.57 | 5.61 | -1.04% | 24,365,712 |
06/25/2026 | 5.69 | 5.72 | 5.65 | 5.67 | +2.50% | 22,798,890 |
06/24/2026 | 5.62 | 5.63 | 5.52 | 5.53 | -2.09% | 21,720,569 |
06/23/2026 | 5.65 | 5.70 | 5.63 | 5.65 | -0.17% | 18,898,406 |
06/22/2026 | 5.66 | 5.70 | 5.64 | 5.66 | +3.61% | 24,549,195 |
06/18/2026 | 5.51 | 5.53 | 5.46 | 5.46 | -0.18% | 32,235,540 |
06/17/2026 | 5.55 | 5.58 | 5.45 | 5.47 | -0.18% | 38,647,562 |
06/16/2026 | 5.51 | 5.52 | 5.46 | 5.48 | +1.28% | 32,068,690 |
06/15/2026 | 5.47 | 5.48 | 5.40 | 5.42 | -0.18% | 31,446,050 |
06/12/2026 | 5.39 | 5.44 | 5.35 | 5.43 | +1.48% | 36,911,038 |
06/11/2026 | 5.17 | 5.35 | 5.12 | 5.35 | +5.04% | 64,187,586 |
06/10/2026 | 5.18 | 5.19 | 5.08 | 5.09 | -3.37% | 53,734,089 |
06/09/2026 | 5.34 | 5.35 | 5.14 | 5.27 | +0.75% | 35,905,217 |
06/08/2026 | 5.29 | 5.32 | 5.20 | 5.23 | -0.19% | 39,041,763 |
06/05/2026 | 5.35 | 5.35 | 5.22 | 5.24 | -2.39% | 22,978,946 |
06/04/2026 | 5.35 | 5.39 | 5.33 | 5.37 | +1.87% | 16,261,484 |
06/03/2026 | 5.35 | 5.37 | 5.26 | 5.27 | -1.66% | 16,270,915 |
06/02/2026 | 5.33 | 5.39 | 5.32 | 5.36 | +0.18% | 13,673,211 |
06/01/2026 | 5.31 | 5.36 | 5.28 | 5.35 | -0.91% | 16,195,272 |
05/29/2026 | 5.43 | 5.46 | 5.38 | 5.40 | +0.55% | 14,657,070 |
05/28/2026 | 5.37 | 5.42 | 5.34 | 5.37 | -0.91% | 16,676,268 |
05/27/2026 | 5.44 | 5.46 | 5.41 | 5.42 | -0.18% | 15,355,355 |
05/26/2026 | 5.43 | 5.45 | 5.38 | 5.43 | +2.61% | 17,009,752 |
05/22/2026 | 5.37 | 5.37 | 5.29 | 5.29 | -0.92% | 12,914,652 |
05/21/2026 | 5.27 | 5.37 | 5.25 | 5.34 | -0.37% | 23,597,035 |
05/20/2026 | 5.16 | 5.38 | 5.15 | 5.36 | +5.23% | 20,899,478 |
05/19/2026 | 5.11 | 5.16 | 5.08 | 5.09 | -0.19% | 19,245,769 |
05/18/2026 | 5.07 | 5.13 | 5.06 | 5.10 | +2.38% | 25,835,788 |
05/15/2026 | 5.00 | 5.01 | 4.96 | 4.98 | -2.13% | 21,329,867 |
05/14/2026 | 5.16 | 5.19 | 5.05 | 5.09 | -0.39% | 24,554,365 |
05/13/2026 | 5.06 | 5.15 | 5.05 | 5.11 | -0.58% | 22,494,407 |