Lloyds Banking Group Plc American Depositary Sharesのデータ

Lloyds Banking Group Plc American Depositary Sharesの基本情報

名前 Lloyds Banking Group Plc American Depositary Shares
ティッカー LYG
United Kingdom
上場年 nan
セクター Finance

Lloyds Banking Group Plc American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.18 2.1 2.11 2.17 7794600.0 2.17
2021-02-12 2.03 2.0 2.01 2.02 2255800.0 2.02
2021-02-11 2.02 1.98 2.0 2.0 4077800.0 2.0
2021-02-10 2.06 2.02 2.05 2.04 4994700.0 2.04
2021-02-09 2.05 2.02 2.04 2.05 4598600.0 2.05
2021-02-08 2.05 2.01 2.02 2.02 5416200.0 2.02
2021-02-05 2.01 1.96 1.99 1.98 6990000.0 1.98
2021-02-04 1.96 1.92 1.94 1.93 5544700.0 1.93
2021-02-03 1.84 1.82 1.83 1.84 3941200.0 1.84
2021-02-02 1.83 1.8 1.81 1.83 2464200.0 1.83
2021-02-01 1.82 1.79 1.82 1.8 3055300.0 1.8
2021-01-29 1.81 1.74 1.76 1.78 7125200.0 1.78
2021-01-28 1.83 1.76 1.76 1.82 5710600.0 1.82
2021-01-27 1.8 1.75 1.79 1.76 8182400.0 1.76
2021-01-26 1.87 1.83 1.85 1.86 4791500.0 1.86
2021-01-25 1.84 1.8 1.82 1.84 7324100.0 1.84
2021-01-22 1.87 1.84 1.86 1.86 4143000.0 1.86
2021-01-21 1.93 1.89 1.93 1.9 3590400.0 1.9
2021-01-20 1.93 1.89 1.9 1.92 4095300.0 1.92
2021-01-19 1.94 1.9 1.93 1.93 5203500.0 1.93
2021-01-15 1.95 1.9 1.94 1.92 5138700.0 1.92
2021-01-14 1.97 1.94 1.95 1.97 5069300.0 1.97
2021-01-13 1.96 1.93 1.95 1.94 4167000.0 1.94
2021-01-12 1.98 1.96 1.98 1.97 5097800.0 1.97
2021-01-11 1.95 1.9 1.91 1.93 7627700.0 1.93
2021-01-08 1.98 1.92 1.95 1.97 10916100.0 1.97
2021-01-07 1.98 1.94 1.97 1.95 8168900.0 1.95
2021-01-06 2.0 1.95 1.95 1.98 8016000.0 1.98
2021-01-05 1.9 1.84 1.85 1.88 6082000.0 1.88
2021-01-04 1.9 1.83 1.89 1.85 9242500.0 1.85
2020-12-31 1.97 1.93 1.94 1.96 2892600.0 1.96
2020-12-30 1.98 1.94 1.97 1.96 3539800.0 1.96
2020-12-29 1.98 1.92 1.97 1.93 7329200.0 1.93
2020-12-28 2.06 2.03 2.04 2.04 5108600.0 2.04
2020-12-24 2.05 2.0 2.04 2.01 5250400.0 2.01
2020-12-23 2.0 1.89 1.91 1.98 9858500.0 1.98
2020-12-22 1.83 1.79 1.81 1.81 7198300.0 1.81
2020-12-21 1.82 1.72 1.72 1.8 14466400.0 1.8
2020-12-18 1.88 1.83 1.88 1.85 7191500.0 1.85
2020-12-17 1.96 1.91 1.93 1.92 4503200.0 1.92
2020-12-16 1.95 1.9 1.93 1.91 5266900.0 1.91
2020-12-15 1.95 1.86 1.87 1.92 10490500.0 1.92
2020-12-14 1.9 1.84 1.87 1.85 7379000.0 1.85
2020-12-11 1.78 1.75 1.77 1.77 8748200.0 1.77
2020-12-10 1.91 1.81 1.82 1.88 11451800.0 1.88
2020-12-09 1.99 1.93 1.98 1.96 5129100.0 1.96
2020-12-08 1.98 1.93 1.97 1.94 4380100.0 1.94
2020-12-07 1.97 1.92 1.95 1.95 9173400.0 1.95
2020-12-04 2.1 2.05 2.07 2.07 8741500.0 2.07
2020-12-03 2.09 2.05 2.06 2.08 7558100.0 2.08
2020-12-02 2.04 1.98 1.99 2.03 7896100.0 2.03
2020-12-01 2.02 1.94 1.95 2.0 8195400.0 2.0
2020-11-30 1.93 1.83 1.93 1.83 6929700.0 1.83
2020-11-27 1.96 1.93 1.94 1.94 3515900.0 1.94
2020-11-25 2.01 1.97 1.98 2.0 6136600.0 2.0
2020-11-24 2.09 2.02 2.03 2.09 7843100.0 2.09
2020-11-23 1.95 1.91 1.92 1.93 5272400.0 1.93
2020-11-20 1.89 1.85 1.87 1.87 4210300.0 1.87
2020-11-19 1.87 1.83 1.83 1.87 3597700.0 1.87
2020-11-18 1.88 1.82 1.86 1.83 5060600.0 1.83
2020-11-17 1.86 1.83 1.84 1.85 5996100.0 1.85
2020-11-16 1.88 1.82 1.88 1.83 6194400.0 1.83
2020-11-13 1.8 1.76 1.76 1.8 5855300.0 1.8
2020-11-12 1.73 1.65 1.67 1.69 7297600.0 1.69
2020-11-11 1.74 1.71 1.71 1.72 11069800.0 1.72
2020-11-10 1.68 1.62 1.65 1.68 9133200.0 1.68
2020-11-09 1.63 1.56 1.63 1.59 13249800.0 1.59
2020-11-06 1.42 1.39 1.41 1.39 5402900.0 1.39
2020-11-05 1.43 1.4 1.41 1.42 5446300.0 1.42
2020-11-04 1.46 1.42 1.45 1.42 5487200.0 1.42
2020-11-03 1.49 1.44 1.44 1.48 8297700.0 1.48
2020-11-02 1.41 1.36 1.39 1.4 5769600.0 1.4
2020-10-30 1.43 1.39 1.42 1.41 5779800.0 1.41
2020-10-29 1.45 1.4 1.44 1.43 7665000.0 1.43
2020-10-28 1.4 1.36 1.38 1.38 6281600.0 1.38
2020-10-27 1.47 1.42 1.45 1.42 4966800.0 1.42
2020-10-26 1.49 1.46 1.48 1.48 6510000.0 1.48
2020-10-23 1.51 1.46 1.5 1.51 10402300.0 1.51
2020-10-22 1.46 1.38 1.38 1.43 8722100.0 1.43
2020-10-21 1.4 1.36 1.36 1.38 6421200.0 1.38
2020-10-20 1.38 1.35 1.36 1.35 5802400.0 1.35
2020-10-19 1.38 1.34 1.36 1.35 5424600.0 1.35
2020-10-16 1.37 1.33 1.35 1.35 7267600.0 1.35
2020-10-15 1.34 1.3 1.3 1.34 3950500.0 1.34
2020-10-14 1.38 1.35 1.36 1.36 2645300.0 1.36
2020-10-13 1.36 1.33 1.36 1.34 5140200.0 1.34
2020-10-12 1.44 1.42 1.44 1.44 4663900.0 1.44
2020-10-09 1.45 1.41 1.44 1.43 5316500.0 1.43
2020-10-08 1.44 1.4 1.41 1.43 6790900.0 1.43
2020-10-07 1.41 1.37 1.4 1.39 3942500.0 1.39
2020-10-06 1.4 1.36 1.39 1.38 5964600.0 1.38
2020-10-05 1.37 1.33 1.34 1.35 6053700.0 1.35
2020-10-02 1.37 1.31 1.31 1.35 6487800.0 1.35
2020-10-01 1.32 1.29 1.31 1.31 4440200.0 1.31
2020-09-30 1.33 1.3 1.31 1.3 5900100.0 1.3
2020-09-29 1.32 1.28 1.3 1.29 7150600.0 1.29
2020-09-28 1.33 1.3 1.3 1.31 9034800.0 1.31
2020-09-25 1.23 1.2 1.2 1.22 7276500.0 1.22
2020-09-24 1.23 1.19 1.21 1.21 8797900.0 1.21
2020-09-23 1.24 1.18 1.22 1.19 7275700.0 1.19
2020-09-22 1.22 1.18 1.2 1.19 8511800.0 1.19
2020-09-21 1.21 1.17 1.2 1.18 14286100.0 1.18
2020-09-18 1.29 1.25 1.28 1.27 8402200.0 1.27
2020-09-17 1.32 1.29 1.3 1.31 3685700.0 1.31
2020-09-16 1.34 1.3 1.3 1.34 5466900.0 1.34
2020-09-15 1.32 1.28 1.31 1.3 7264100.0 1.3
2020-09-14 1.32 1.29 1.31 1.31 6368600.0 1.31
2020-09-11 1.29 1.26 1.29 1.29 5060800.0 1.29
2020-09-10 1.35 1.28 1.33 1.28 7718400.0 1.28
2020-09-09 1.34 1.31 1.33 1.32 7082200.0 1.32
2020-09-08 1.34 1.32 1.34 1.32 6752700.0 1.32
2020-09-04 1.41 1.37 1.39 1.39 6515900.0 1.39
2020-09-03 1.41 1.36 1.39 1.36 4849200.0 1.36
2020-09-02 1.41 1.38 1.38 1.4 5263400.0 1.4
2020-09-01 1.42 1.38 1.41 1.39 6091100.0 1.39
2020-08-31 1.48 1.43 1.47 1.44 2245000.0 1.44
2020-08-28 1.49 1.45 1.46 1.47 10611800.0 1.47
2020-08-27 1.46 1.42 1.44 1.42 3300000.0 1.42
2020-08-26 1.45 1.43 1.44 1.44 7194200.0 1.44
2020-08-25 1.46 1.42 1.45 1.43 4890400.0 1.43
2020-08-24 1.46 1.41 1.42 1.45 5626500.0 1.45
2020-08-21 1.43 1.41 1.42 1.42 4503000.0 1.42
2020-08-20 1.46 1.41 1.42 1.45 9726500.0 1.45
2020-08-19 1.47 1.43 1.45 1.43 3313700.0 1.43
2020-08-18 1.47 1.44 1.45 1.45 3914000.0 1.45
2020-08-17 1.47 1.42 1.46 1.42 6527500.0 1.42
2020-08-14 1.49 1.45 1.46 1.46 3286200.0 1.46
2020-08-13 1.51 1.46 1.48 1.48 3239900.0 1.48
2020-08-12 1.52 1.48 1.51 1.48 4403100.0 1.48
2020-08-11 1.51 1.47 1.48 1.48 6607300.0 1.48
2020-08-10 1.46 1.43 1.44 1.44 5229200.0 1.44
2020-08-07 1.43 1.38 1.39 1.42 4044700.0 1.42
2020-08-06 1.45 1.41 1.41 1.42 5465300.0 1.42
2020-08-05 1.45 1.42 1.43 1.42 6591800.0 1.42
2020-08-04 1.43 1.39 1.39 1.43 6222400.0 1.43
2020-08-03 1.41 1.36 1.37 1.39 7653900.0 1.39
2020-07-31 1.38 1.31 1.36 1.32 6579100.0 1.32
2020-07-30 1.35 1.31 1.34 1.34 14542600.0 1.34
2020-07-29 1.46 1.42 1.45 1.44 5335300.0 1.44
2020-07-28 1.47 1.42 1.43 1.46 8173800.0 1.46
2020-07-27 1.45 1.41 1.45 1.43 6461900.0 1.43
2020-07-24 1.5 1.46 1.48 1.46 4389600.0 1.46
2020-07-23 1.5 1.47 1.5 1.48 3998000.0 1.48
2020-07-22 1.51 1.48 1.5 1.49 4151000.0 1.49
2020-07-21 1.52 1.49 1.5 1.5 3965900.0 1.5
2020-07-20 1.5 1.48 1.49 1.48 4839100.0 1.48
2020-07-17 1.5 1.47 1.48 1.48 3488200.0 1.48
2020-07-16 1.51 1.47 1.48 1.48 5487400.0 1.48
2020-07-15 1.5 1.47 1.5 1.49 5407600.0 1.49
2020-07-14 1.48 1.45 1.46 1.47 5145800.0 1.47
2020-07-13 1.51 1.48 1.5 1.49 8483000.0 1.49
2020-07-10 1.51 1.45 1.45 1.5 5010100.0 1.5
2020-07-09 1.5 1.45 1.49 1.45 6472300.0 1.45
2020-07-08 1.53 1.49 1.49 1.53 5379900.0 1.53
2020-07-07 1.52 1.48 1.51 1.49 4151200.0 1.49
2020-07-06 1.54 1.49 1.52 1.51 7051500.0 1.51
2020-07-02 1.56 1.51 1.53 1.54 6074500.0 1.54
2020-07-01 1.52 1.47 1.51 1.49 4902000.0 1.49
2020-06-30 1.51 1.46 1.47 1.5 5727500.0 1.5
2020-06-29 1.5 1.47 1.47 1.49 5419800.0 1.49
2020-06-26 1.53 1.46 1.52 1.47 6837800.0 1.47
2020-06-25 1.56 1.5 1.51 1.56 5265000.0 1.56
2020-06-24 1.57 1.51 1.57 1.51 9071300.0 1.51
2020-06-23 1.6 1.57 1.58 1.59 5782900.0 1.59
2020-06-22 1.55 1.51 1.53 1.53 6668000.0 1.53
2020-06-19 1.58 1.51 1.58 1.53 5771400.0 1.53
2020-06-18 1.59 1.55 1.56 1.56 5946200.0 1.56
2020-06-17 1.62 1.57 1.61 1.58 5609100.0 1.58
2020-06-16 1.68 1.6 1.67 1.63 13929900.0 1.63
2020-06-15 1.58 1.5 1.51 1.57 10002200.0 1.57
2020-06-12 1.6 1.54 1.59 1.57 8809800.0 1.57
2020-06-11 1.62 1.54 1.59 1.54 11161100.0 1.54
2020-06-10 1.77 1.72 1.77 1.72 22723000.0 1.72
2020-06-09 1.78 1.72 1.74 1.76 21168200.0 1.76
2020-06-08 1.88 1.81 1.85 1.85 11692400.0 1.85
2020-06-05 1.78 1.74 1.77 1.75 10955500.0 1.75
2020-06-04 1.68 1.62 1.64 1.66 9645500.0 1.66
2020-06-03 1.67 1.61 1.61 1.65 6935500.0 1.65
2020-06-02 1.58 1.54 1.57 1.55 10133500.0 1.55
2020-06-01 1.5 1.45 1.45 1.5 5757900.0 1.5
2020-05-29 1.47 1.41 1.45 1.41 7862400.0 1.41
2020-05-28 1.52 1.48 1.51 1.49 6600900.0 1.49
2020-05-27 1.53 1.49 1.53 1.52 11676200.0 1.52
2020-05-26 1.45 1.42 1.44 1.45 8447200.0 1.45
2020-05-22 1.35 1.31 1.35 1.35 8645700.0 1.35
2020-05-21 1.39 1.34 1.37 1.35 8814000.0 1.35
2020-05-20 1.43 1.4 1.4 1.41 7609800.0 1.41
2020-05-19 1.42 1.37 1.42 1.37 9397600.0 1.37
2020-05-18 1.43 1.35 1.36 1.42 12844200.0 1.42
2020-05-15 1.36 1.32 1.35 1.33 5546400.0 1.33
2020-05-14 1.37 1.27 1.31 1.36 13676100.0 1.36
2020-05-13 1.4 1.35 1.4 1.36 8402700.0 1.36
2020-05-12 1.46 1.4 1.45 1.4 8824900.0 1.4
2020-05-11 1.46 1.44 1.46 1.46 10816600.0 1.46
2020-05-08 1.53 1.49 1.49 1.51 4376900.0 1.51
2020-05-07 1.5 1.46 1.47 1.46 6593800.0 1.46
2020-05-06 1.46 1.43 1.45 1.44 7053700.0 1.44
2020-05-05 1.5 1.45 1.49 1.45 6358400.0 1.45
2020-05-04 1.51 1.45 1.48 1.5 10017700.0 1.5
2020-05-01 1.54 1.49 1.51 1.52 5093200.0 1.52
2020-04-30 1.6 1.53 1.55 1.57 11445500.0 1.57
2020-04-29 1.7 1.63 1.66 1.7 8930300.0 1.7
2020-04-28 1.62 1.56 1.59 1.6 9563500.0 1.6
2020-04-27 1.48 1.44 1.44 1.47 8045600.0 1.47
2020-04-24 1.45 1.41 1.43 1.44 7174800.0 1.44
2020-04-23 1.46 1.41 1.41 1.44 9137400.0 1.44
2020-04-22 1.43 1.4 1.4 1.41 9829400.0 1.41
2020-04-21 1.42 1.37 1.4 1.39 11255100.0 1.39
2020-04-20 1.47 1.41 1.44 1.42 15216800.0 1.42
2020-04-17 1.49 1.44 1.46 1.48 8460500.0 1.48
2020-04-16 1.44 1.4 1.43 1.41 11055200.0 1.41
2020-04-15 1.48 1.43 1.48 1.43 10368100.0 1.33
2020-04-14 1.6 1.54 1.6 1.57 12735400.0 1.45
2020-04-13 1.63 1.53 1.62 1.57 7304000.0 1.45
2020-04-09 1.64 1.58 1.61 1.6 16722400.0 1.48
2020-04-08 1.54 1.48 1.52 1.51 20654500.0 1.4
2020-04-07 1.54 1.45 1.53 1.45 18733700.0 1.34
2020-04-06 1.44 1.38 1.39 1.42 15562000.0 1.32
2020-04-03 1.34 1.28 1.34 1.29 20605100.0 1.2
2020-04-02 1.42 1.34 1.34 1.37 18070600.0 1.27
2020-04-01 1.45 1.29 1.43 1.31 42810800.0 1.21
2020-03-31 1.58 1.48 1.57 1.51 12608600.0 1.4
2020-03-30 1.63 1.58 1.62 1.62 12641100.0 1.5
2020-03-27 1.71 1.6 1.66 1.67 7662800.0 1.55
2020-03-26 1.8 1.7 1.71 1.78 14296600.0 1.65
2020-03-25 1.72 1.55 1.63 1.67 18675600.0 1.55
2020-03-24 1.54 1.45 1.49 1.52 21661800.0 1.41
2020-03-23 1.44 1.33 1.4 1.34 14362100.0 1.24
2020-03-20 1.49 1.39 1.47 1.39 16029000.0 1.29
2020-03-19 1.54 1.39 1.41 1.47 33403700.0 1.36
2020-03-18 1.58 1.45 1.52 1.49 29110100.0 1.38
2020-03-17 1.67 1.55 1.6 1.62 19787300.0 1.5
2020-03-16 1.72 1.56 1.56 1.63 27227000.0 1.51
2020-03-13 1.94 1.81 1.92 1.93 22051000.0 1.79
2020-03-12 1.95 1.75 1.9 1.83 23184000.0 1.7
2020-03-11 2.2 2.05 2.18 2.08 16039400.0 1.93
2020-03-10 2.26 2.13 2.24 2.18 26556600.0 2.02
2020-03-09 2.18 2.05 2.12 2.06 13311000.0 1.91
2020-03-06 2.39 2.28 2.34 2.3 17258700.0 2.13
2020-03-05 2.4 2.33 2.37 2.34 11697700.0 2.17
2020-03-04 2.48 2.4 2.47 2.47 28459900.0 2.29
2020-03-03 2.56 2.38 2.55 2.38 31989500.0 2.21
2020-03-02 2.55 2.47 2.52 2.54 10375300.0 2.35
2020-02-28 2.57 2.47 2.5 2.55 16080100.0 2.36
2020-02-27 2.6 2.51 2.56 2.51 12184600.0 2.33
2020-02-26 2.66 2.59 2.65 2.62 12019400.0 2.43
2020-02-25 2.71 2.62 2.71 2.64 11410200.0 2.45
2020-02-24 2.74 2.67 2.68 2.69 13272300.0 2.49
2020-02-21 2.86 2.82 2.86 2.83 8693600.0 2.62
2020-02-20 2.94 2.85 2.93 2.88 22383100.0 2.67
2020-02-19 2.89 2.86 2.88 2.87 4291200.0 2.66
2020-02-18 2.92 2.89 2.92 2.9 6162700.0 2.69