Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
3.775
-0.065 (-1.69%)
Mar 31, 2025, 9:41 AM EDT - Market open
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.88 | 3.90 | 3.82 | 3.84 | 3.84 | -1.03% | 23,646,219 |
| Mar 27, 2025 | 3.84 | 3.90 | 3.83 | 3.88 | 3.88 | 1.04% | 32,664,210 |
| Mar 26, 2025 | 3.86 | 3.89 | 3.81 | 3.84 | 3.84 | -0.26% | 25,900,994 |
| Mar 25, 2025 | 3.84 | 3.87 | 3.82 | 3.85 | 3.85 | 1.05% | 19,371,742 |
| Mar 24, 2025 | 3.78 | 3.82 | 3.78 | 3.81 | 3.81 | 1.87% | 16,017,893 |
| Mar 21, 2025 | 3.69 | 3.76 | 3.69 | 3.74 | 3.74 | -0.80% | 24,326,178 |
| Mar 20, 2025 | 3.73 | 3.81 | 3.72 | 3.77 | 3.77 | 0.53% | 51,744,322 |
| Mar 19, 2025 | 3.70 | 3.77 | 3.70 | 3.75 | 3.75 | 1.63% | 26,601,673 |
| Mar 18, 2025 | 3.70 | 3.72 | 3.69 | 3.69 | 3.69 | -0.54% | 22,155,524 |
| Mar 17, 2025 | 3.69 | 3.72 | 3.67 | 3.71 | 3.71 | 1.09% | 16,080,505 |
| Mar 14, 2025 | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | 2.51% | 14,824,668 |
| Mar 13, 2025 | 3.63 | 3.65 | 3.57 | 3.58 | 3.58 | -1.38% | 21,486,114 |
| Mar 12, 2025 | 3.60 | 3.65 | 3.55 | 3.63 | 3.63 | 2.54% | 33,907,570 |
| Mar 11, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | -3.01% | 54,454,776 |
| Mar 10, 2025 | 3.67 | 3.68 | 3.56 | 3.65 | 3.65 | -3.95% | 38,642,085 |
| Mar 7, 2025 | 3.80 | 3.82 | 3.72 | 3.80 | 3.80 | 0.26% | 34,049,154 |
| Mar 6, 2025 | 3.84 | 3.88 | 3.77 | 3.79 | 3.79 | -2.82% | 35,218,132 |
| Mar 5, 2025 | 3.85 | 3.91 | 3.83 | 3.90 | 3.90 | 2.09% | 44,224,387 |
| Mar 4, 2025 | 3.71 | 3.90 | 3.67 | 3.82 | 3.82 | 3.80% | 75,671,013 |
| Mar 3, 2025 | 3.75 | 3.81 | 3.63 | 3.68 | 3.68 | -1.87% | 45,972,231 |
| Feb 28, 2025 | 3.69 | 3.78 | 3.66 | 3.75 | 3.75 | 1.63% | 223,944,378 |
| Feb 27, 2025 | 3.66 | 3.70 | 3.63 | 3.69 | 3.69 | 0.82% | 72,910,982 |
| Feb 26, 2025 | 3.59 | 3.70 | 3.58 | 3.66 | 3.66 | 3.10% | 90,937,041 |
| Feb 25, 2025 | 3.49 | 3.56 | 3.45 | 3.55 | 3.55 | 4.41% | 71,166,998 |
| Feb 24, 2025 | 3.40 | 3.42 | 3.35 | 3.40 | 3.40 | 0.89% | 21,602,030 |
| Feb 21, 2025 | 3.37 | 3.40 | 3.35 | 3.37 | 3.37 | 1.20% | 16,671,124 |
| Feb 20, 2025 | 3.35 | 3.38 | 3.31 | 3.33 | 3.33 | 6.05% | 23,467,435 |
| Feb 19, 2025 | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | -1.57% | 10,609,448 |
| Feb 18, 2025 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | -0.93% | 8,132,665 |
| Feb 14, 2025 | 3.21 | 3.24 | 3.20 | 3.22 | 3.22 | 0.63% | 9,792,054 |
| Feb 13, 2025 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 10,868,331 |
| Feb 12, 2025 | 3.15 | 3.21 | 3.14 | 3.18 | 3.18 | 1.60% | 14,895,594 |
| Feb 11, 2025 | 3.09 | 3.14 | 3.09 | 3.13 | 3.13 | 0.97% | 7,399,854 |
| Feb 10, 2025 | 3.11 | 3.12 | 3.09 | 3.10 | 3.10 | 0.32% | 8,954,744 |
| Feb 7, 2025 | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | -0.96% | 11,198,035 |
| Feb 6, 2025 | 3.11 | 3.14 | 3.10 | 3.12 | 3.12 | 0.32% | 14,141,716 |
| Feb 5, 2025 | 3.07 | 3.12 | 3.06 | 3.11 | 3.11 | 1.97% | 11,529,061 |
| Feb 4, 2025 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | 1.33% | 13,638,955 |
| Feb 3, 2025 | 2.99 | 3.04 | 2.97 | 3.01 | 3.01 | -1.31% | 17,490,065 |
| Jan 31, 2025 | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | -1.29% | 13,338,415 |
| Jan 30, 2025 | 3.10 | 3.13 | 3.07 | 3.09 | 3.09 | 0.98% | 15,931,223 |
| Jan 29, 2025 | 3.08 | 3.11 | 3.03 | 3.06 | 3.06 | -0.33% | 21,863,403 |
| Jan 28, 2025 | 3.04 | 3.07 | 3.03 | 3.07 | 3.07 | 0.66% | 15,796,486 |
| Jan 27, 2025 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | - | 15,803,841 |
| Jan 24, 2025 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | -0.97% | 12,649,985 |
| Jan 23, 2025 | 3.04 | 3.10 | 3.03 | 3.08 | 3.08 | 2.33% | 20,678,767 |
| Jan 22, 2025 | 3.02 | 3.04 | 2.99 | 3.01 | 3.01 | -0.33% | 20,091,005 |
| Jan 21, 2025 | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | 5.96% | 18,082,648 |
| Jan 17, 2025 | 2.84 | 2.89 | 2.84 | 2.85 | 2.85 | 0.71% | 23,812,391 |
| Jan 16, 2025 | 2.78 | 2.83 | 2.77 | 2.83 | 2.83 | 0.35% | 20,767,647 |