Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
2.730
-0.040 (-1.44%)
Nov 22, 2024, 4:00 PM EST - Market closed
Lloyds Banking Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 2.70 | 2.73 | 2.69 | 2.73 | 2.73 | -1.44% | 6,568,380 |
Nov 21, 2024 | 2.77 | 2.79 | 2.75 | 2.77 | 2.77 | -1.07% | 6,468,714 |
Nov 20, 2024 | 2.79 | 2.81 | 2.78 | 2.80 | 2.80 | 0.36% | 8,815,206 |
Nov 19, 2024 | 2.77 | 2.81 | 2.76 | 2.79 | 2.79 | -1.41% | 10,816,341 |
Nov 18, 2024 | 2.80 | 2.85 | 2.79 | 2.83 | 2.83 | - | 9,558,294 |
Nov 15, 2024 | 2.81 | 2.84 | 2.81 | 2.83 | 2.83 | 2.54% | 6,925,077 |
Nov 14, 2024 | 2.76 | 2.79 | 2.75 | 2.76 | 2.76 | 0.36% | 10,249,278 |
Nov 13, 2024 | 2.77 | 2.78 | 2.74 | 2.75 | 2.75 | 0.36% | 12,735,312 |
Nov 12, 2024 | 2.77 | 2.78 | 2.71 | 2.74 | 2.74 | -2.14% | 9,184,322 |
Nov 11, 2024 | 2.78 | 2.81 | 2.78 | 2.80 | 2.80 | 2.56% | 5,707,282 |
Nov 8, 2024 | 2.75 | 2.76 | 2.71 | 2.73 | 2.73 | -2.85% | 9,637,031 |
Nov 7, 2024 | 2.83 | 2.85 | 2.80 | 2.81 | 2.81 | - | 8,773,713 |
Nov 6, 2024 | 2.81 | 2.83 | 2.78 | 2.81 | 2.81 | -1.40% | 9,194,143 |
Nov 5, 2024 | 2.84 | 2.86 | 2.82 | 2.85 | 2.85 | 0.71% | 10,196,219 |
Nov 4, 2024 | 2.87 | 2.88 | 2.80 | 2.83 | 2.83 | 1.43% | 13,407,615 |
Nov 1, 2024 | 2.81 | 2.85 | 2.79 | 2.79 | 2.79 | 1.45% | 9,839,516 |
Oct 31, 2024 | 2.79 | 2.80 | 2.72 | 2.75 | 2.75 | -0.72% | 13,174,076 |
Oct 30, 2024 | 2.82 | 2.85 | 2.76 | 2.77 | 2.77 | -1.42% | 15,758,063 |
Oct 29, 2024 | 2.85 | 2.86 | 2.80 | 2.81 | 2.81 | -3.10% | 14,942,552 |
Oct 28, 2024 | 2.88 | 2.94 | 2.87 | 2.90 | 2.90 | -1.69% | 14,232,424 |
Oct 25, 2024 | 3.08 | 3.08 | 2.94 | 2.95 | 2.95 | -8.67% | 15,713,526 |
Oct 24, 2024 | 3.21 | 3.24 | 3.18 | 3.23 | 3.23 | 2.22% | 10,378,308 |
Oct 23, 2024 | 3.17 | 3.19 | 3.12 | 3.16 | 3.16 | -1.56% | 12,695,883 |
Oct 22, 2024 | 3.19 | 3.22 | 3.18 | 3.21 | 3.21 | 0.94% | 8,156,733 |
Oct 21, 2024 | 3.21 | 3.22 | 3.17 | 3.18 | 3.18 | -1.24% | 4,900,424 |
Oct 18, 2024 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 4,118,847 |
Oct 17, 2024 | 3.19 | 3.20 | 3.17 | 3.20 | 3.20 | 1.27% | 4,762,650 |
Oct 16, 2024 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | 1.94% | 9,278,158 |
Oct 15, 2024 | 3.11 | 3.13 | 3.09 | 3.10 | 3.10 | -0.32% | 11,719,855 |
Oct 14, 2024 | 3.08 | 3.11 | 3.07 | 3.11 | 3.11 | - | 4,339,281 |
Oct 11, 2024 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 0.97% | 6,196,796 |
Oct 10, 2024 | 3.08 | 3.09 | 3.06 | 3.08 | 3.08 | 0.65% | 9,392,802 |
Oct 9, 2024 | 3.04 | 3.09 | 3.03 | 3.06 | 3.06 | 0.66% | 9,891,472 |
Oct 8, 2024 | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | -0.98% | 7,505,351 |
Oct 7, 2024 | 3.08 | 3.08 | 3.04 | 3.07 | 3.07 | -0.65% | 7,640,930 |
Oct 4, 2024 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 3.34% | 10,367,071 |
Oct 3, 2024 | 3.00 | 3.01 | 2.96 | 2.99 | 2.99 | -0.99% | 14,171,460 |
Oct 2, 2024 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 10,115,094 |
Oct 1, 2024 | 3.12 | 3.13 | 3.03 | 3.06 | 3.06 | -1.92% | 30,203,070 |
Sep 30, 2024 | 3.16 | 3.16 | 3.09 | 3.12 | 3.12 | -0.64% | 18,256,048 |
Sep 27, 2024 | 3.17 | 3.18 | 3.13 | 3.14 | 3.14 | -0.95% | 8,922,422 |
Sep 26, 2024 | 3.14 | 3.18 | 3.13 | 3.17 | 3.17 | 2.26% | 8,677,244 |
Sep 25, 2024 | 3.14 | 3.15 | 3.08 | 3.10 | 3.10 | -1.59% | 9,552,464 |
Sep 24, 2024 | 3.15 | 3.17 | 3.13 | 3.15 | 3.15 | 1.94% | 9,904,219 |
Sep 23, 2024 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | -0.64% | 14,880,358 |
Sep 20, 2024 | 3.08 | 3.11 | 3.06 | 3.11 | 3.11 | 0.32% | 12,123,730 |
Sep 19, 2024 | 3.09 | 3.12 | 3.07 | 3.10 | 3.10 | 0.98% | 8,254,771 |
Sep 18, 2024 | 3.06 | 3.12 | 3.03 | 3.07 | 3.07 | 0.66% | 11,004,840 |
Sep 17, 2024 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.97% | 8,365,832 |
Sep 16, 2024 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 0.98% | 7,130,341 |
Sep 13, 2024 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 8,011,920 |
Sep 12, 2024 | 3.01 | 3.06 | 2.98 | 3.03 | 3.03 | -0.33% | 20,875,258 |
Sep 11, 2024 | 2.96 | 3.04 | 2.92 | 3.04 | 3.04 | 3.05% | 22,051,790 |
Sep 10, 2024 | 2.97 | 2.98 | 2.90 | 2.95 | 2.95 | -1.67% | 15,092,605 |
Sep 9, 2024 | 2.97 | 3.01 | 2.96 | 3.00 | 3.00 | 2.39% | 9,079,575 |
Sep 6, 2024 | 2.99 | 3.01 | 2.93 | 2.93 | 2.93 | -3.30% | 13,871,412 |
Sep 5, 2024 | 3.04 | 3.05 | 3.00 | 3.03 | 3.03 | 2.02% | 9,006,871 |
Sep 4, 2024 | 2.98 | 3.01 | 2.96 | 2.97 | 2.97 | 0.34% | 11,836,711 |
Sep 3, 2024 | 2.99 | 3.00 | 2.95 | 2.96 | 2.96 | -3.27% | 12,183,443 |
Aug 30, 2024 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | - | 7,066,414 |
Aug 29, 2024 | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | 0.99% | 7,632,136 |
Aug 28, 2024 | 3.04 | 3.07 | 3.02 | 3.03 | 3.03 | -3.50% | 6,592,968 |
Aug 27, 2024 | 3.11 | 3.14 | 3.10 | 3.14 | 3.14 | 0.96% | 6,782,565 |
Aug 26, 2024 | 3.10 | 3.14 | 3.10 | 3.11 | 3.11 | -0.64% | 3,106,896 |
Aug 23, 2024 | 3.06 | 3.13 | 3.06 | 3.13 | 3.13 | 2.96% | 11,336,950 |
Aug 22, 2024 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | 0.33% | 16,810,162 |
Aug 21, 2024 | 3.01 | 3.04 | 2.99 | 3.03 | 3.03 | 1.68% | 7,505,617 |
Aug 20, 2024 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -2.30% | 8,171,777 |
Aug 19, 2024 | 3.02 | 3.06 | 3.01 | 3.05 | 3.05 | 0.99% | 4,480,605 |
Aug 16, 2024 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.68% | 3,544,726 |
Aug 15, 2024 | 2.96 | 2.97 | 2.93 | 2.97 | 2.97 | 2.06% | 3,834,696 |
Aug 14, 2024 | 2.91 | 2.92 | 2.90 | 2.91 | 2.91 | -0.34% | 5,216,870 |
Aug 13, 2024 | 2.86 | 2.93 | 2.86 | 2.92 | 2.92 | 2.10% | 9,445,157 |
Aug 12, 2024 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | -0.35% | 7,791,272 |
Aug 9, 2024 | 2.85 | 2.88 | 2.84 | 2.87 | 2.87 | -0.69% | 7,080,302 |
Aug 8, 2024 | 2.85 | 2.89 | 2.83 | 2.89 | 2.89 | 2.85% | 7,372,407 |
Aug 7, 2024 | 2.85 | 2.87 | 2.80 | 2.81 | 2.81 | 0.72% | 11,567,500 |
Aug 6, 2024 | 2.75 | 2.80 | 2.74 | 2.79 | 2.79 | 2.20% | 14,550,391 |
Aug 5, 2024 | 2.71 | 2.77 | 2.67 | 2.73 | 2.73 | -4.21% | 19,915,415 |
Aug 2, 2024 | 2.87 | 2.88 | 2.83 | 2.85 | 2.79 | -1.04% | 14,259,003 |
Aug 1, 2024 | 2.98 | 2.99 | 2.85 | 2.88 | 2.82 | -4.95% | 11,535,185 |
Jul 31, 2024 | 3.01 | 3.06 | 3.00 | 3.03 | 2.97 | 0.66% | 11,477,769 |
Jul 30, 2024 | 3.05 | 3.06 | 3.01 | 3.01 | 2.95 | -2.90% | 15,131,389 |
Jul 29, 2024 | 3.12 | 3.13 | 3.07 | 3.10 | 3.04 | 0.32% | 13,831,580 |
Jul 26, 2024 | 3.04 | 3.11 | 3.03 | 3.09 | 3.03 | 0.98% | 11,208,415 |
Jul 25, 2024 | 3.05 | 3.10 | 3.04 | 3.06 | 3.00 | 1.66% | 13,288,579 |
Jul 24, 2024 | 3.05 | 3.06 | 2.99 | 3.01 | 2.95 | -0.66% | 14,467,414 |
Jul 23, 2024 | 3.00 | 3.04 | 3.00 | 3.03 | 2.97 | 0.66% | 8,453,995 |
Jul 22, 2024 | 3.02 | 3.04 | 3.00 | 3.01 | 2.95 | -0.66% | 4,878,796 |
Jul 19, 2024 | 3.02 | 3.05 | 3.00 | 3.03 | 2.97 | 0.33% | 8,694,331 |
Jul 18, 2024 | 3.05 | 3.06 | 3.00 | 3.02 | 2.96 | -0.33% | 10,778,327 |
Jul 17, 2024 | 3.03 | 3.05 | 3.02 | 3.03 | 2.97 | -0.33% | 12,391,102 |
Jul 16, 2024 | 2.99 | 3.04 | 2.98 | 3.04 | 2.98 | 1.00% | 6,609,391 |
Jul 15, 2024 | 3.01 | 3.05 | 3.00 | 3.01 | 2.95 | -0.33% | 20,515,611 |
Jul 12, 2024 | 3.03 | 3.04 | 3.01 | 3.02 | 2.96 | -0.33% | 5,554,037 |
Jul 11, 2024 | 3.00 | 3.03 | 2.99 | 3.03 | 2.97 | 2.36% | 4,994,340 |
Jul 10, 2024 | 2.94 | 2.96 | 2.94 | 2.96 | 2.90 | 0.68% | 7,486,818 |
Jul 9, 2024 | 2.93 | 2.94 | 2.91 | 2.94 | 2.88 | -1.67% | 9,283,557 |
Jul 8, 2024 | 2.99 | 3.02 | 2.97 | 2.99 | 2.93 | 1.36% | 7,833,062 |
Jul 5, 2024 | 2.96 | 2.97 | 2.93 | 2.95 | 2.89 | 4.24% | 7,491,713 |