The highest closing price for Lloyds Banking Group PLC ADR (LYG) last month was $4.26, on July 25. It was down 0.7% for the month. The latest price is $4.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $4.18 | $4.19 | $4.13 | $4.16 | 10,372,540 |
July 30 2025 | $4.18 | $4.18 | $4.13 | $4.15 | 7,711,808 |
July 29 2025 | $4.21 | $4.24 | $4.18 | $4.24 | 10,269,710 |
July 28 2025 | $4.21 | $4.21 | $4.13 | $4.14 | 8,818,846 |
July 25 2025 | $4.23 | $4.26 | $4.20 | $4.26 | 10,886,980 |
July 24 2025 | $4.25 | $4.27 | $4.17 | $4.18 | 10,394,280 |
July 23 2025 | $4.18 | $4.24 | $4.17 | $4.23 | 11,515,290 |
July 22 2025 | $4.16 | $4.19 | $4.13 | $4.19 | 9,361,078 |
July 21 2025 | $4.15 | $4.22 | $4.15 | $4.18 | 9,474,238 |
July 18 2025 | $4.14 | $4.15 | $4.11 | $4.12 | 8,487,051 |
July 17 2025 | $4.13 | $4.17 | $4.12 | $4.16 | 7,530,155 |
July 16 2025 | $4.09 | $4.10 | $4.05 | $4.09 | 12,835,030 |
July 15 2025 | $4.06 | $4.06 | $4.02 | $4.03 | 9,660,464 |
July 14 2025 | $4.07 | $4.09 | $4.06 | $4.07 | 5,706,414 |
July 11 2025 | $4.05 | $4.07 | $4.02 | $4.04 | 9,062,284 |
July 10 2025 | $4.11 | $4.13 | $4.10 | $4.10 | 8,397,931 |
July 09 2025 | $4.07 | $4.11 | $4.06 | $4.11 | 7,840,911 |
July 08 2025 | $4.07 | $4.08 | $4.04 | $4.07 | 10,413,620 |
July 07 2025 | $4.08 | $4.09 | $4.03 | $4.04 | 10,368,990 |
July 03 2025 | $4.07 | $4.12 | $4.06 | $4.10 | 8,516,343 |
July 02 2025 | $3.98 | $3.99 | $3.92 | $3.97 | 25,018,699 |
July 01 2025 | $4.19 | $4.20 | $4.14 | $4.17 | 12,873,850 |
Daily pricing data for Lloyds Banking Group PLC ADR dates back to 11/27/2001, and may be incomplete.
