Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
3.910
0.00 (0.00%)
At close: Apr 24, 2025, 4:00 PM
3.920
+0.010 (0.26%)
Pre-market: Apr 25, 2025, 4:12 AM EDT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.89 | 3.93 | 3.89 | 3.91 | 3.91 | - | 19,560,945 |
| Apr 23, 2025 | 3.92 | 3.96 | 3.90 | 3.91 | 3.91 | 1.03% | 37,583,320 |
| Apr 22, 2025 | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | 4.03% | 27,670,954 |
| Apr 21, 2025 | 3.76 | 3.82 | 3.69 | 3.72 | 3.72 | -1.06% | 17,179,873 |
| Apr 17, 2025 | 3.74 | 3.80 | 3.74 | 3.76 | 3.76 | - | 24,841,029 |
| Apr 16, 2025 | 3.76 | 3.79 | 3.72 | 3.76 | 3.76 | -0.27% | 31,901,048 |
| Apr 15, 2025 | 3.74 | 3.80 | 3.73 | 3.77 | 3.77 | 2.72% | 30,987,614 |
| Apr 14, 2025 | 3.62 | 3.70 | 3.61 | 3.67 | 3.67 | 2.23% | 37,532,117 |
| Apr 11, 2025 | 3.53 | 3.62 | 3.50 | 3.59 | 3.59 | 0.28% | 44,917,769 |
| Apr 10, 2025 | 3.60 | 3.62 | 3.50 | 3.58 | 3.48 | -0.83% | 51,985,922 |
| Apr 9, 2025 | 3.34 | 3.64 | 3.29 | 3.61 | 3.51 | 8.73% | 49,325,191 |
| Apr 8, 2025 | 3.47 | 3.49 | 3.27 | 3.32 | 3.23 | -0.60% | 40,861,235 |
| Apr 7, 2025 | 3.35 | 3.53 | 3.28 | 3.34 | 3.25 | -1.47% | 63,395,180 |
| Apr 4, 2025 | 3.46 | 3.47 | 3.36 | 3.39 | 3.30 | -7.63% | 36,520,465 |
| Apr 3, 2025 | 3.74 | 3.77 | 3.65 | 3.67 | 3.57 | -4.43% | 40,227,263 |
| Apr 2, 2025 | 3.79 | 3.84 | 3.78 | 3.84 | 3.73 | 0.79% | 21,758,380 |
| Apr 1, 2025 | 3.81 | 3.84 | 3.76 | 3.81 | 3.70 | -0.26% | 35,285,259 |
| Mar 31, 2025 | 3.79 | 3.83 | 3.77 | 3.82 | 3.71 | -0.52% | 23,951,561 |
| Mar 28, 2025 | 3.88 | 3.90 | 3.82 | 3.84 | 3.73 | -1.03% | 23,646,219 |
| Mar 27, 2025 | 3.84 | 3.90 | 3.83 | 3.88 | 3.77 | 1.04% | 32,664,210 |
| Mar 26, 2025 | 3.86 | 3.89 | 3.81 | 3.84 | 3.73 | -0.26% | 25,900,994 |
| Mar 25, 2025 | 3.84 | 3.87 | 3.82 | 3.85 | 3.74 | 1.05% | 19,371,742 |
| Mar 24, 2025 | 3.78 | 3.82 | 3.78 | 3.81 | 3.70 | 1.87% | 16,017,893 |
| Mar 21, 2025 | 3.69 | 3.76 | 3.69 | 3.74 | 3.64 | -0.80% | 24,326,178 |
| Mar 20, 2025 | 3.73 | 3.81 | 3.72 | 3.77 | 3.66 | 0.53% | 51,744,322 |
| Mar 19, 2025 | 3.70 | 3.77 | 3.70 | 3.75 | 3.65 | 1.63% | 26,601,673 |
| Mar 18, 2025 | 3.70 | 3.72 | 3.69 | 3.69 | 3.59 | -0.54% | 22,155,524 |
| Mar 17, 2025 | 3.69 | 3.72 | 3.67 | 3.71 | 3.61 | 1.09% | 16,080,505 |
| Mar 14, 2025 | 3.65 | 3.69 | 3.64 | 3.67 | 3.57 | 2.51% | 14,824,668 |
| Mar 13, 2025 | 3.63 | 3.65 | 3.57 | 3.58 | 3.48 | -1.38% | 21,486,114 |
| Mar 12, 2025 | 3.60 | 3.65 | 3.55 | 3.63 | 3.53 | 2.54% | 33,907,570 |
| Mar 11, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | 3.44 | -3.01% | 54,454,776 |
| Mar 10, 2025 | 3.67 | 3.68 | 3.56 | 3.65 | 3.55 | -3.95% | 38,642,085 |
| Mar 7, 2025 | 3.80 | 3.82 | 3.72 | 3.80 | 3.69 | 0.26% | 34,049,154 |
| Mar 6, 2025 | 3.84 | 3.88 | 3.77 | 3.79 | 3.68 | -2.82% | 35,218,132 |
| Mar 5, 2025 | 3.85 | 3.91 | 3.83 | 3.90 | 3.79 | 2.09% | 44,224,387 |
| Mar 4, 2025 | 3.71 | 3.90 | 3.67 | 3.82 | 3.71 | 3.80% | 75,671,013 |
| Mar 3, 2025 | 3.75 | 3.81 | 3.63 | 3.68 | 3.58 | -1.87% | 45,972,231 |
| Feb 28, 2025 | 3.69 | 3.78 | 3.66 | 3.75 | 3.65 | 1.63% | 223,944,378 |
| Feb 27, 2025 | 3.66 | 3.70 | 3.63 | 3.69 | 3.59 | 0.82% | 72,910,982 |
| Feb 26, 2025 | 3.59 | 3.70 | 3.58 | 3.66 | 3.56 | 3.10% | 90,937,041 |
| Feb 25, 2025 | 3.49 | 3.56 | 3.45 | 3.55 | 3.45 | 4.41% | 71,166,998 |
| Feb 24, 2025 | 3.40 | 3.42 | 3.35 | 3.40 | 3.31 | 0.89% | 21,602,030 |
| Feb 21, 2025 | 3.37 | 3.40 | 3.35 | 3.37 | 3.28 | 1.20% | 16,671,124 |
| Feb 20, 2025 | 3.35 | 3.38 | 3.31 | 3.33 | 3.24 | 6.05% | 23,467,435 |
| Feb 19, 2025 | 3.15 | 3.16 | 3.13 | 3.14 | 3.05 | -1.57% | 10,609,448 |
| Feb 18, 2025 | 3.18 | 3.20 | 3.16 | 3.19 | 3.10 | -0.93% | 8,132,665 |
| Feb 14, 2025 | 3.21 | 3.24 | 3.20 | 3.22 | 3.13 | 0.63% | 9,792,054 |
| Feb 13, 2025 | 3.16 | 3.22 | 3.16 | 3.20 | 3.11 | 0.63% | 10,868,331 |
| Feb 12, 2025 | 3.15 | 3.21 | 3.14 | 3.18 | 3.09 | 1.60% | 14,895,594 |