Lloyds Banking Group Plc Adr (LYG)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Lloyds Banking Group Plc Adr (LYG)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-02	$5.51	$5.39	$0.1175	20,194,719.0	+1.48%
2026-10-01	$5.51	$5.35	$0.16	20,254,457.0	-3.73%
2026-09-30	$5.69	$5.63	$0.06	15,043,136.0	-1.05%
2026-09-29	$5.72	$5.63	$0.095	16,885,207.0	-0.52%
2026-09-28	$5.79	$5.71	$0.0844	20,989,265.0	-0.87%
2026-09-25	$5.79	$5.71	$0.075	18,428,309.0	+2.12%
2026-09-24	$5.70	$5.62	$0.075	17,985,597.0	+0.18%
2026-09-23	$5.72	$5.62	$0.105	14,783,761.0	-2.42%
2026-09-22	$5.89	$5.75	$0.145	14,701,018.0	-1.87%
2026-09-21	$5.91	$5.86	$0.05	7,125,852.0	+1.38%
2026-09-18	$5.85	$5.79	$0.055	10,091,450.0	-2.19%
2026-09-17	$5.98	$5.88	$0.0978	13,748,149.0	+1.02%
2026-09-16	$5.99	$5.80	$0.1899	18,037,438.0	+0.00%
2026-09-15	$5.92	$5.82	$0.10	14,422,647.0	-0.34%
2026-09-14	$5.93	$5.81	$0.125	15,695,500.0	-1.83%
2026-09-11	$6.02	$5.93	$0.09	13,652,656.0	+2.04%
2026-09-10	$5.93	$5.86	$0.075	13,115,402.0	-0.51%
2026-09-09	$5.96	$5.91	$0.0475	12,548,866.0	-1.33%
2026-09-08	$6.09	$6.00	$0.09	16,703,336.0	-1.32%
2026-09-04	$6.09	$6.04	$0.0539	9,106,759.0	-0.33%
2026-09-03	$6.10	$6.03	$0.069	11,490,904.0	+2.01%

Lloyds Banking Group Plc Adr Stock (LYG) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Lloyds Banking Group Plc Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LYG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Lloyds Banking Group Plc Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Lloyds Banking Group Plc Adr Storia dei prezzi delle azioni (LYG) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$5.51	$5.35	$0.16	60,643,895.0	-2.31%
2026-09	$6.10	$5.62	$0.48	292,825,787.0	-4.09%
2026-08	$6.32	$5.83	$0.4899	251,007,735.0	-4.71%
2026-07	$6.25	$5.82	$0.43	361,155,750.0	+5.66%
2026-06	$5.89	$5.15	$0.74	599,716,814.0	+6.58%
2026-05	$5.54	$5.03	$0.5099	366,673,063.0	+0.55%
2026-04	$5.75	$5.10	$0.65	408,046,042.0	+8.15%
2026-03	$5.50	$4.81	$0.69	538,095,521.0	-9.37%
2026-02	$6.34	$5.49	$0.85	503,993,940.0	-7.04%
2026-01	$6.02	$5.34	$0.68	155,268,410.0	+12.64%

Lloyds Banking Group Plc Adr Storia dei prezzi delle azioni (LYG) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$5.35	$4.97	$0.38	132,420,611.0	+4.51%
2025-11	$5.14	$4.51	$0.6284	169,947,093.0	+8.28%
2025-10	$4.74	$4.42	$0.32	163,087,522.0	+3.74%
2025-09	$4.63	$4.20	$0.43	112,873,158.0	+5.09%
2025-08	$4.62	$4.05	$0.57	183,496,020.0	+2.37%
2025-07	$4.34	$3.98	$0.36	215,697,866.0	-0.71%
2025-06	$4.28	$4.04	$0.2399	293,704,331.0	+0.95%
2025-05	$4.30	$3.75	$0.555	592,617,292.0	+6.58%
2025-04	$4.00	$3.27	$0.73	712,730,449.0	+3.40%
2025-03	$3.91	$3.50	$0.41	609,802,092.0	+1.87%
2025-02	$3.78	$2.97	$0.81	677,924,539.0	+22.95%
2025-01	$3.13	$2.56	$0.57	337,956,000.0	+12.13%

Lloyds Banking Group Plc Adr Storia dei prezzi delle azioni (LYG) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$2.83	$2.65	$0.18	209,617,305.0	+0.74%
2024-11	$2.88	$2.66	$0.22	178,407,366.0	-1.82%
2024-10	$3.24	$2.72	$0.52	248,334,937.0	-11.86%
2024-09	$3.18	$2.90	$0.28	236,804,969.0	+1.96%
2024-08	$3.14	$2.67	$0.47	194,968,843.0	+0.99%
2024-07	$3.13	$2.74	$0.39	224,305,172.0	+10.99%
2024-06	$2.84	$2.68	$0.16	186,835,996.0	-3.19%
2024-05	$2.87	$2.56	$0.31	179,822,932.0	+10.16%
2024-04	$2.72	$2.42	$0.30	207,941,255.0	-1.16%
2024-03	$2.63	$2.33	$0.30	207,295,507.0	+10.68%
2024-02	$2.36	$2.00	$0.36	165,782,214.0	+10.90%
2024-01	$2.44	$2.08	$0.36	179,018,845.0	-11.72%