Skip to main content
Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
3.200
+0.020 (0.63%)
Feb 13, 2025, 4:00 PM EST - Market closed

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20253.153.213.143.183.181.60%14,895,594
Feb 11, 20253.093.143.093.133.130.97%7,399,854
Feb 10, 20253.113.123.093.103.100.32%8,954,744
Feb 7, 20253.133.133.073.093.09-0.96%11,198,035
Feb 6, 20253.113.143.103.123.120.32%14,141,716
Feb 5, 20253.073.123.063.113.111.97%11,529,061
Feb 4, 20253.023.073.023.053.051.33%13,638,955
Feb 3, 20252.993.042.973.013.01-1.31%17,490,065
Jan 31, 20253.073.093.043.053.05-1.29%13,338,415
Jan 30, 20253.103.133.073.093.090.98%15,931,223
Jan 29, 20253.083.113.033.063.06-0.33%21,863,403
Jan 28, 20253.043.073.033.073.070.66%15,796,486
Jan 27, 20253.053.073.043.053.05-15,803,841
Jan 24, 20253.063.083.043.053.05-0.97%12,649,985
Jan 23, 20253.043.103.033.083.082.33%20,678,767
Jan 22, 20253.023.042.993.013.01-0.33%20,091,005
Jan 21, 20252.993.032.973.023.025.96%18,082,648
Jan 17, 20252.842.892.842.852.850.71%23,812,391
Jan 16, 20252.782.832.772.832.830.35%20,767,647
Jan 15, 20252.782.842.772.822.826.42%19,865,463
Jan 14, 20252.612.672.602.652.651.92%16,829,232
Jan 13, 20252.582.622.582.602.600.78%19,001,575
Jan 10, 20252.592.602.562.582.58-2.64%20,554,512
Jan 8, 20252.622.652.592.652.65-3.64%12,359,971
Jan 7, 20252.762.772.732.752.75-0.36%13,024,595
Jan 6, 20252.752.792.742.762.762.60%15,123,621
Jan 3, 20252.692.702.662.692.69-0.37%14,944,543
Jan 2, 20252.702.722.682.702.70-0.74%10,219,422
Dec 31, 20242.722.752.712.722.72-8,465,968
Dec 30, 20242.712.742.702.722.720.74%11,200,437
Dec 27, 20242.712.732.692.702.70-1.82%7,786,024
Dec 26, 20242.722.762.722.752.751.10%4,663,480
Dec 24, 20242.702.742.702.722.720.37%3,687,157
Dec 23, 20242.682.732.672.712.710.74%18,203,710
Dec 20, 20242.662.722.662.692.690.37%14,093,538
Dec 19, 20242.702.722.672.682.68-9,614,075
Dec 18, 20242.762.782.662.682.68-1.83%14,620,294
Dec 17, 20242.762.772.722.732.73-1.44%10,362,647
Dec 16, 20242.792.812.772.772.77-0.72%9,191,716
Dec 13, 20242.802.812.772.792.790.72%6,447,453
Dec 12, 20242.782.832.752.772.77-0.72%15,809,022
Dec 11, 20242.792.802.752.792.793.72%14,397,876
Dec 10, 20242.702.712.682.692.69-0.37%7,059,443
Dec 9, 20242.722.742.692.702.70-9,104,167
Dec 6, 20242.732.732.692.702.70-1.10%5,923,841
Dec 5, 20242.722.742.712.732.731.87%8,788,940
Dec 4, 20242.702.712.672.682.68-0.37%8,874,438
Dec 3, 20242.682.702.672.692.690.37%10,106,138
Dec 2, 20242.682.702.652.682.68-0.74%20,270,921
Nov 29, 20242.692.712.682.702.700.75%4,122,799
Nov 27, 20242.672.702.672.682.680.37%9,315,516
Nov 26, 20242.712.712.662.672.67-2.91%8,387,676
Nov 25, 20242.732.772.732.752.750.73%9,635,176
Nov 22, 20242.702.732.692.732.73-1.44%6,568,380
Nov 21, 20242.772.792.752.772.77-1.07%6,468,714
Nov 20, 20242.792.812.782.802.800.36%8,815,206
Nov 19, 20242.772.812.762.792.79-1.41%10,816,341
Nov 18, 20242.802.852.792.832.83-9,558,294
Nov 15, 20242.812.842.812.832.832.54%6,925,077
Nov 14, 20242.762.792.752.762.760.36%10,249,278
Nov 13, 20242.772.782.742.752.750.36%12,735,312
Nov 12, 20242.772.782.712.742.74-2.14%9,184,322
Nov 11, 20242.782.812.782.802.802.56%5,707,282
Nov 8, 20242.752.762.712.732.73-2.85%9,637,031
Nov 7, 20242.832.852.802.812.81-8,773,713
Nov 6, 20242.812.832.782.812.81-1.40%9,194,143
Nov 5, 20242.842.862.822.852.850.71%10,196,219
Nov 4, 20242.872.882.802.832.831.43%13,407,615
Nov 1, 20242.812.852.792.792.791.45%9,839,516
Oct 31, 20242.792.802.722.752.75-0.72%13,174,076
Oct 30, 20242.822.852.762.772.77-1.42%15,758,063
Oct 29, 20242.852.862.802.812.81-3.10%14,942,552
Oct 28, 20242.882.942.872.902.90-1.69%14,232,424
Oct 25, 20243.083.082.942.952.95-8.67%15,713,526
Oct 24, 20243.213.243.183.233.232.22%10,378,308
Oct 23, 20243.173.193.123.163.16-1.56%12,695,883
Oct 22, 20243.193.223.183.213.210.94%8,156,733
Oct 21, 20243.213.223.173.183.18-1.24%4,900,424
Oct 18, 20243.203.223.183.223.220.63%4,118,847
Oct 17, 20243.193.203.173.203.201.27%4,762,650
Oct 16, 20243.143.183.143.163.161.94%9,278,158
Oct 15, 20243.113.133.093.103.10-0.32%11,719,855
Oct 14, 20243.083.113.073.113.11-4,339,281
Oct 11, 20243.083.123.083.113.110.97%6,196,796
Oct 10, 20243.083.093.063.083.080.65%9,392,802
Oct 9, 20243.043.093.033.063.060.66%9,891,472
Oct 8, 20243.043.053.013.043.04-0.98%7,505,351
Oct 7, 20243.083.083.043.073.07-0.65%7,640,930
Oct 4, 20243.033.093.033.093.093.34%10,367,071
Oct 3, 20243.003.012.962.992.99-0.99%14,171,460
Oct 2, 20243.043.063.023.023.02-1.31%10,115,094
Oct 1, 20243.123.133.033.063.06-1.92%30,203,070
Sep 30, 20243.163.163.093.123.12-0.64%18,256,048
Sep 27, 20243.173.183.133.143.14-0.95%8,922,422
Sep 26, 20243.143.183.133.173.172.26%8,677,244
Sep 25, 20243.143.153.083.103.10-1.59%9,552,464
Sep 24, 20243.153.173.133.153.151.94%9,904,219
Sep 23, 20243.103.113.083.093.09-0.64%14,880,358
Sep 20, 20243.083.113.063.113.110.32%12,123,730
Sep 19, 20243.093.123.073.103.100.98%8,254,771