Skip to main content
Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
2.790
+0.040 (1.45%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20242.812.852.792.792.791.45%9,839,379
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
Sep 18, 20243.063.123.033.073.070.66%11,004,840
Sep 17, 20243.083.093.043.053.05-0.97%8,365,832
Sep 16, 20243.053.083.043.083.080.98%7,130,341
Sep 13, 20243.043.053.033.053.050.66%8,011,920
Sep 12, 20243.013.062.983.033.03-0.33%20,875,258
Sep 11, 20242.963.042.923.043.043.05%22,051,790
Sep 10, 20242.972.982.902.952.95-1.67%15,092,605
Sep 9, 20242.973.012.963.003.002.39%9,079,575
Sep 6, 20242.993.012.932.932.93-3.30%13,871,412
Sep 5, 20243.043.053.003.033.032.02%9,006,871
Sep 4, 20242.983.012.962.972.970.34%11,836,711
Sep 3, 20242.993.002.952.962.96-3.27%12,183,443
Aug 30, 20243.053.073.033.063.06-7,066,414
Aug 29, 20243.063.073.033.063.060.99%7,632,136
Aug 28, 20243.043.073.023.033.03-3.50%6,592,968
Aug 27, 20243.113.143.103.143.140.96%6,782,565
Aug 26, 20243.103.143.103.113.11-0.64%3,106,896
Aug 23, 20243.063.133.063.133.132.96%11,336,950
Aug 22, 20243.013.053.013.043.040.33%16,810,162
Aug 21, 20243.013.042.993.033.031.68%7,505,617
Aug 20, 20243.003.022.982.982.98-2.30%8,171,777
Aug 19, 20243.023.063.013.053.050.99%4,480,605
Aug 16, 20242.983.022.983.023.021.68%3,544,726
Aug 15, 20242.962.972.932.972.972.06%3,834,696
Aug 14, 20242.912.922.902.912.91-0.34%5,216,870
Aug 13, 20242.862.932.862.922.922.10%9,445,157
Aug 12, 20242.862.882.842.862.86-0.35%7,791,272
Aug 9, 20242.852.882.842.872.87-0.69%7,080,302
Aug 8, 20242.852.892.832.892.892.85%7,372,407
Aug 7, 20242.852.872.802.812.810.72%11,567,500
Aug 6, 20242.752.802.742.792.792.20%14,550,391
Aug 5, 20242.712.772.672.732.73-4.21%19,915,415
Aug 2, 20242.872.882.832.852.79-1.04%14,259,003
Aug 1, 20242.982.992.852.882.82-4.95%11,535,185
Jul 31, 20243.013.063.003.032.970.66%11,477,769
Jul 30, 20243.053.063.013.012.95-2.90%15,131,389
Jul 29, 20243.123.133.073.103.040.32%13,831,580
Jul 26, 20243.043.113.033.093.030.98%11,208,415
Jul 25, 20243.053.103.043.063.001.66%13,288,579
Jul 24, 20243.053.062.993.012.95-0.66%14,467,414
Jul 23, 20243.003.043.003.032.970.66%8,453,995
Jul 22, 20243.023.043.003.012.95-0.66%4,878,796
Jul 19, 20243.023.053.003.032.970.33%8,694,331
Jul 18, 20243.053.063.003.022.96-0.33%10,778,327
Jul 17, 20243.033.053.023.032.97-0.33%12,391,102
Jul 16, 20242.993.042.983.042.981.00%6,609,391
Jul 15, 20243.013.053.003.012.95-0.33%20,515,611
Jul 12, 20243.033.043.013.022.96-0.33%5,554,037
Jul 11, 20243.003.032.993.032.972.36%4,994,340
Jul 10, 20242.942.962.942.962.900.68%7,486,818
Jul 9, 20242.932.942.912.942.88-1.67%9,283,557
Jul 8, 20242.993.022.972.992.931.36%7,833,062
Jul 5, 20242.962.972.932.952.894.24%7,491,713
Jul 3, 20242.812.832.802.832.771.80%8,160,337
Jul 2, 20242.762.782.742.782.73-0.36%7,631,953
Jul 1, 20242.812.822.772.792.742.20%14,410,512
Jun 28, 20242.742.762.712.732.68-3.19%9,590,349
Jun 27, 20242.802.832.802.822.771.44%17,179,521
Jun 26, 20242.772.792.772.782.730.36%7,233,184
Jun 25, 20242.792.802.762.772.72-0.72%6,310,480
Jun 24, 20242.802.822.782.792.740.72%6,010,144
Jun 21, 20242.772.792.752.772.72-1.42%6,516,301
Jun 20, 20242.772.822.772.812.761.81%8,282,149
Jun 18, 20242.752.782.752.762.710.36%7,497,214
Jun 17, 20242.712.762.712.752.701.48%5,793,673
Jun 14, 20242.702.732.692.712.66-10,933,763
Jun 13, 20242.742.752.702.712.66-1.81%9,386,924
Jun 12, 20242.772.802.752.762.712.60%12,981,376