Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
4.220
+0.070 (1.69%)
Jul 17, 2025, 4:00 PM - Market closed
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 4.19 | 4.23 | 4.18 | 4.22 | 4.22 | 1.69% | 7,530,155 |
| Jul 16, 2025 | 4.15 | 4.16 | 4.11 | 4.15 | 4.15 | 1.47% | 12,835,030 |
| Jul 15, 2025 | 4.12 | 4.12 | 4.08 | 4.09 | 4.09 | -0.97% | 9,660,464 |
| Jul 14, 2025 | 4.13 | 4.15 | 4.12 | 4.13 | 4.13 | 0.73% | 5,706,414 |
| Jul 11, 2025 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | -1.44% | 9,062,284 |
| Jul 10, 2025 | 4.17 | 4.19 | 4.16 | 4.16 | 4.16 | -0.24% | 8,397,931 |
| Jul 9, 2025 | 4.13 | 4.17 | 4.12 | 4.17 | 4.17 | 0.97% | 7,840,911 |
| Jul 8, 2025 | 4.13 | 4.14 | 4.10 | 4.13 | 4.13 | 0.73% | 10,413,616 |
| Jul 7, 2025 | 4.14 | 4.15 | 4.09 | 4.10 | 4.10 | -1.44% | 10,368,987 |
| Jul 3, 2025 | 4.13 | 4.18 | 4.12 | 4.16 | 4.16 | 3.23% | 8,516,343 |
| Jul 2, 2025 | 4.04 | 4.05 | 3.98 | 4.03 | 4.03 | -4.73% | 25,018,698 |
| Jul 1, 2025 | 4.25 | 4.26 | 4.20 | 4.23 | 4.23 | -0.47% | 12,873,851 |
| Jun 30, 2025 | 4.23 | 4.27 | 4.22 | 4.25 | 4.25 | 0.47% | 16,883,367 |
| Jun 27, 2025 | 4.26 | 4.26 | 4.20 | 4.23 | 4.23 | 0.48% | 14,315,635 |
| Jun 26, 2025 | 4.22 | 4.22 | 4.19 | 4.21 | 4.21 | 0.72% | 7,606,672 |
| Jun 25, 2025 | 4.15 | 4.20 | 4.14 | 4.18 | 4.18 | -0.71% | 10,348,376 |
| Jun 24, 2025 | 4.21 | 4.23 | 4.19 | 4.21 | 4.21 | 2.43% | 7,545,919 |
| Jun 23, 2025 | 4.06 | 4.12 | 4.04 | 4.11 | 4.11 | 0.24% | 15,324,788 |
| Jun 20, 2025 | 4.14 | 4.15 | 4.09 | 4.10 | 4.10 | -1.68% | 14,629,444 |
| Jun 18, 2025 | 4.14 | 4.19 | 4.13 | 4.17 | 4.17 | 1.21% | 20,676,574 |
| Jun 17, 2025 | 4.17 | 4.17 | 4.11 | 4.12 | 4.12 | -2.37% | 17,554,413 |
| Jun 16, 2025 | 4.23 | 4.25 | 4.20 | 4.22 | 4.22 | 0.72% | 7,778,038 |
| Jun 13, 2025 | 4.16 | 4.21 | 4.15 | 4.19 | 4.19 | -0.71% | 17,739,175 |
| Jun 12, 2025 | 4.21 | 4.23 | 4.20 | 4.22 | 4.22 | 1.69% | 12,617,002 |
| Jun 11, 2025 | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | 0.73% | 15,481,185 |
| Jun 10, 2025 | 4.15 | 4.17 | 4.11 | 4.12 | 4.12 | -1.90% | 14,730,295 |
| Jun 9, 2025 | 4.19 | 4.23 | 4.18 | 4.20 | 4.20 | - | 10,147,337 |
| Jun 6, 2025 | 4.21 | 4.22 | 4.18 | 4.20 | 4.20 | 0.24% | 15,371,741 |
| Jun 5, 2025 | 4.18 | 4.21 | 4.16 | 4.19 | 4.19 | 0.24% | 20,301,210 |
| Jun 4, 2025 | 4.21 | 4.24 | 4.17 | 4.18 | 4.18 | -0.48% | 18,096,957 |
| Jun 3, 2025 | 4.19 | 4.24 | 4.17 | 4.20 | 4.20 | -1.64% | 14,265,867 |
| Jun 2, 2025 | 4.22 | 4.28 | 4.19 | 4.27 | 4.27 | 1.43% | 22,352,372 |
| May 30, 2025 | 4.22 | 4.23 | 4.18 | 4.21 | 4.21 | - | 17,039,537 |
| May 29, 2025 | 4.22 | 4.22 | 4.18 | 4.21 | 4.21 | 0.72% | 17,742,477 |
| May 28, 2025 | 4.21 | 4.22 | 4.15 | 4.18 | 4.18 | -2.56% | 17,447,516 |
| May 27, 2025 | 4.28 | 4.30 | 4.27 | 4.29 | 4.29 | 0.47% | 16,886,286 |
| May 23, 2025 | 4.19 | 4.27 | 4.17 | 4.27 | 4.27 | 0.47% | 25,734,721 |
| May 22, 2025 | 4.19 | 4.28 | 4.18 | 4.25 | 4.25 | 1.19% | 31,441,640 |
| May 21, 2025 | 4.24 | 4.26 | 4.18 | 4.20 | 4.20 | -0.24% | 35,449,622 |
| May 20, 2025 | 4.16 | 4.22 | 4.16 | 4.21 | 4.21 | 2.68% | 18,183,962 |
| May 19, 2025 | 4.02 | 4.11 | 4.02 | 4.10 | 4.10 | 2.76% | 41,199,336 |
| May 16, 2025 | 3.98 | 4.01 | 3.98 | 3.99 | 3.99 | 0.50% | 23,289,551 |
| May 15, 2025 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | -0.50% | 27,583,252 |
| May 14, 2025 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | 2.05% | 29,257,852 |
| May 13, 2025 | 3.87 | 3.92 | 3.87 | 3.91 | 3.91 | 2.36% | 31,613,249 |
| May 12, 2025 | 3.89 | 3.91 | 3.81 | 3.82 | 3.82 | -1.80% | 48,582,468 |
| May 9, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | 0.52% | 43,358,186 |
| May 8, 2025 | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -0.26% | 20,777,817 |
| May 7, 2025 | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | 1.04% | 30,557,322 |
| May 6, 2025 | 3.83 | 3.87 | 3.83 | 3.84 | 3.84 | 1.32% | 26,508,564 |