2m 2m 2m 2m 2m 2m 2m
LLyd Bnk Grp Sp ADR (LYG)
NYSE
$5.70-$0.04 (-0.70%)
Price as of Jun 23, 2026 4:51 PM EDT- $83.5BMarket Cap
- 45.18%1-Year Change
- Banks - RegionalIndustry
LLyd Bnk Grp Sp ADR (LYG)
$5.70-$0.04 (-0.70%)
- 1 Month+7.09%Low Price$5.16High Price$5.74
- 3 Months+20.42%Low Price$4.83High Price$5.74
- 1 Year+45.18%Low Price$4.03High Price$6.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 5.74 | 5.78 | 5.72 | 5.74 | +3.61% | 24,549,195 |
06/18/2026 | 5.59 | 5.61 | 5.54 | 5.54 | -0.18% | 32,235,540 |
06/17/2026 | 5.63 | 5.66 | 5.52 | 5.55 | -0.18% | 38,647,562 |
06/16/2026 | 5.59 | 5.60 | 5.53 | 5.56 | +1.28% | 32,068,690 |
06/15/2026 | 5.55 | 5.56 | 5.47 | 5.49 | -0.18% | 31,446,050 |
06/12/2026 | 5.46 | 5.51 | 5.42 | 5.50 | +1.48% | 36,911,038 |
06/11/2026 | 5.24 | 5.42 | 5.19 | 5.42 | +5.04% | 64,187,586 |
06/10/2026 | 5.25 | 5.27 | 5.15 | 5.16 | -3.37% | 53,734,089 |
06/09/2026 | 5.41 | 5.42 | 5.21 | 5.34 | +0.75% | 35,905,217 |
06/08/2026 | 5.36 | 5.39 | 5.27 | 5.30 | -0.19% | 39,041,763 |
06/05/2026 | 5.42 | 5.42 | 5.29 | 5.31 | -2.39% | 22,978,946 |
06/04/2026 | 5.42 | 5.47 | 5.40 | 5.44 | +1.87% | 16,261,484 |
06/03/2026 | 5.42 | 5.44 | 5.33 | 5.34 | -1.66% | 16,270,915 |
06/02/2026 | 5.40 | 5.46 | 5.39 | 5.43 | +0.18% | 13,673,211 |
06/01/2026 | 5.38 | 5.44 | 5.35 | 5.42 | -0.91% | 16,195,272 |
05/29/2026 | 5.50 | 5.54 | 5.45 | 5.47 | +0.55% | 14,657,070 |
05/28/2026 | 5.44 | 5.49 | 5.41 | 5.44 | -0.91% | 16,676,268 |
05/27/2026 | 5.51 | 5.54 | 5.48 | 5.49 | -0.18% | 15,355,355 |
05/26/2026 | 5.50 | 5.53 | 5.45 | 5.50 | +2.61% | 17,009,752 |
05/22/2026 | 5.44 | 5.44 | 5.36 | 5.36 | -0.92% | 12,914,652 |
05/21/2026 | 5.34 | 5.44 | 5.32 | 5.41 | -0.37% | 23,597,035 |
05/20/2026 | 5.23 | 5.45 | 5.23 | 5.43 | +5.23% | 20,899,478 |
05/19/2026 | 5.18 | 5.23 | 5.15 | 5.16 | -0.19% | 19,245,769 |
05/18/2026 | 5.14 | 5.20 | 5.13 | 5.17 | +2.38% | 25,835,788 |
05/15/2026 | 5.07 | 5.08 | 5.03 | 5.05 | -2.13% | 21,329,867 |
05/14/2026 | 5.23 | 5.26 | 5.12 | 5.16 | -0.39% | 24,554,365 |
05/13/2026 | 5.13 | 5.22 | 5.12 | 5.18 | -0.58% | 22,494,407 |
05/12/2026 | 5.15 | 5.23 | 5.13 | 5.21 | -2.80% | 22,073,365 |
05/11/2026 | 5.42 | 5.42 | 5.34 | 5.36 | -1.29% | 16,179,796 |
05/08/2026 | 5.47 | 5.50 | 5.39 | 5.43 | +2.65% | 18,794,753 |
05/07/2026 | 5.44 | 5.46 | 5.27 | 5.29 | -2.76% | 15,298,988 |
05/06/2026 | 5.45 | 5.48 | 5.41 | 5.44 | +4.82% | 14,891,546 |
05/05/2026 | 5.17 | 5.22 | 5.12 | 5.19 | -0.95% | 18,562,292 |
05/04/2026 | 5.32 | 5.34 | 5.23 | 5.24 | -2.24% | 13,830,484 |
05/01/2026 | 5.39 | 5.46 | 5.36 | 5.36 | -1.47% | 12,895,751 |
04/30/2026 | 5.36 | 5.47 | 5.34 | 5.44 | +3.62% | 13,234,061 |
04/29/2026 | 5.29 | 5.31 | 5.22 | 5.25 | -1.50% | 17,194,707 |
04/29/2026 |
$0.11 Earnings | |||||
04/28/2026 | 5.32 | 5.36 | 5.30 | 5.33 | 0.00% | 15,964,304 |
04/27/2026 | 5.34 | 5.36 | 5.30 | 5.33 | -0.19% | 22,519,181 |
04/24/2026 | 5.32 | 5.35 | 5.30 | 5.34 | +0.19% | 17,090,246 |
04/23/2026 | 5.37 | 5.40 | 5.27 | 5.33 | -1.66% | 17,222,783 |
04/22/2026 | 5.48 | 5.49 | 5.41 | 5.42 | 0.00% | 15,671,792 |
04/21/2026 | 5.57 | 5.60 | 5.41 | 5.42 | -3.56% | 22,569,057 |
04/20/2026 | 5.62 | 5.64 | 5.58 | 5.62 | -1.06% | 16,871,346 |
04/17/2026 | 5.69 | 5.75 | 5.68 | 5.68 | +2.16% | 18,046,975 |
04/16/2026 | 5.68 | 5.70 | 5.56 | 5.56 | -0.89% | 19,623,086 |
04/15/2026 | 5.62 | 5.65 | 5.59 | 5.61 | +0.18% | 19,125,835 |
04/14/2026 | 5.57 | 5.63 | 5.56 | 5.60 | +1.27% | 20,652,228 |
04/13/2026 | 5.43 | 5.53 | 5.40 | 5.53 | +0.73% | 14,760,477 |
04/10/2026 | 5.51 | 5.53 | 5.46 | 5.49 | +0.37% | 16,634,241 |
04/10/2026 |
$0.13 Dividend | |||||
04/09/2026 | 5.39 | 5.52 | 5.39 | 5.47 | +0.90% | 15,291,193 |
04/08/2026 | 5.57 | 5.57 | 5.38 | 5.42 | +6.73% | 27,762,847 |
04/07/2026 | 5.03 | 5.09 | 4.99 | 5.08 | -0.76% | 27,902,783 |
04/06/2026 | 5.09 | 5.14 | 5.09 | 5.12 | +0.58% | 19,533,146 |
04/02/2026 | 4.98 | 5.12 | 4.98 | 5.09 | -0.19% | 20,848,517 |
04/01/2026 | 5.08 | 5.14 | 5.05 | 5.10 | +3.78% | 29,980,276 |
03/31/2026 | 4.86 | 4.93 | 4.79 | 4.91 | +4.14% | 30,692,202 |
03/30/2026 | 4.74 | 4.84 | 4.70 | 4.72 | 0.00% | 37,614,006 |
03/27/2026 | 4.77 | 4.81 | 4.70 | 4.72 | -2.23% | 24,931,707 |
03/26/2026 | 4.89 | 4.94 | 4.82 | 4.83 | -3.33% | 20,786,192 |
03/25/2026 | 5.04 | 5.07 | 4.98 | 4.99 | +1.59% | 23,706,595 |
03/24/2026 | 4.85 | 4.94 | 4.83 | 4.91 | 0.00% | 27,585,035 |
03/23/2026 | 4.92 | 5.00 | 4.86 | 4.91 | +3.07% | 37,954,176 |
03/20/2026 | 4.93 | 4.95 | 4.73 | 4.77 | -3.75% | 25,529,999 |
03/19/2026 | 4.82 | 4.99 | 4.80 | 4.95 | -0.78% | 27,163,414 |
03/18/2026 | 5.06 | 5.10 | 4.99 | 4.99 | -0.97% | 21,920,713 |
03/17/2026 | 5.07 | 5.11 | 5.03 | 5.04 | +0.98% | 17,855,300 |
03/16/2026 | 5.01 | 5.05 | 4.96 | 4.99 | +1.79% | 21,698,918 |
03/13/2026 | 5.01 | 5.03 | 4.89 | 4.90 | -2.33% | 22,467,182 |
03/12/2026 | 5.07 | 5.08 | 4.97 | 5.02 | -3.93% | 22,905,700 |
03/11/2026 | 5.22 | 5.25 | 5.17 | 5.23 | -0.37% | 24,038,328 |
03/10/2026 | 5.25 | 5.31 | 5.19 | 5.25 | +2.29% | 25,415,171 |
03/09/2026 | 5.00 | 5.14 | 4.94 | 5.13 | +1.16% | 25,137,000 |
03/06/2026 | 5.03 | 5.11 | 4.98 | 5.07 | -1.14% | 25,621,225 |
03/05/2026 | 5.18 | 5.20 | 5.07 | 5.13 | -2.23% | 18,555,776 |
03/04/2026 | 5.23 | 5.27 | 5.19 | 5.25 | +0.94% | 16,240,862 |
03/03/2026 | 5.07 | 5.23 | 5.03 | 5.20 | -2.74% | 22,128,135 |
03/02/2026 | 5.24 | 5.37 | 5.23 | 5.34 | -1.44% | 18,300,121 |
02/27/2026 | 5.55 | 5.55 | 5.36 | 5.42 | -3.48% | 24,036,397 |
02/26/2026 | 5.61 | 5.66 | 5.58 | 5.62 | -0.52% | 14,118,983 |
02/25/2026 | 5.57 | 5.66 | 5.56 | 5.65 | +2.12% | 17,760,275 |
02/24/2026 | 5.46 | 5.54 | 5.44 | 5.53 | -0.70% | 19,353,617 |
02/23/2026 | 5.67 | 5.68 | 5.50 | 5.57 | -0.87% | 21,219,993 |
02/20/2026 | 5.58 | 5.64 | 5.54 | 5.62 | +1.77% | 27,163,772 |
02/19/2026 | 5.51 | 5.53 | 5.42 | 5.52 | -2.08% | 27,529,383 |
02/18/2026 | 5.65 | 5.68 | 5.61 | 5.64 | +1.23% | 25,023,627 |
02/17/2026 | 5.47 | 5.59 | 5.43 | 5.57 | +1.60% | 26,764,273 |
02/13/2026 | 5.40 | 5.48 | 5.39 | 5.48 | -3.61% | 48,664,089 |
02/12/2026 | 5.66 | 5.70 | 5.51 | 5.68 | +0.34% | 93,040,879 |
02/11/2026 | 5.59 | 5.68 | 5.55 | 5.67 | +0.17% | 41,855,242 |
02/10/2026 | 5.60 | 5.68 | 5.55 | 5.66 | -1.53% | 34,913,872 |
02/09/2026 | 5.49 | 5.76 | 5.48 | 5.74 | -0.51% | 13,739,442 |
02/06/2026 | 5.74 | 5.78 | 5.71 | 5.77 | +1.72% | 8,694,453 |
02/05/2026 | 5.69 | 5.75 | 5.63 | 5.68 | -5.68% | 15,621,197 |
02/04/2026 | 6.16 | 6.19 | 5.94 | 6.02 | -1.44% | 23,601,254 |
02/03/2026 | 6.03 | 6.11 | 6.02 | 6.10 | +1.30% | 10,329,793 |
02/02/2026 | 5.91 | 6.03 | 5.90 | 6.03 | +3.35% | 10,753,981 |
01/30/2026 | 5.83 | 5.88 | 5.80 | 5.83 | +0.84% | 8,711,441 |