Lloyds Banking Group Plc (LYG)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 3.06 | 0.05 | 1.66 | 3.05 | 3.1 | 3.04 | 13288519 |
| 1721860800 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.06 | 2.99 | 14467063 |
| 1721774400 | 3.0299999 | 0.02 | 0.66 | 3 | 3.04 | 3 | 8453847 |
| 1721688000 | 3.0099999 | -0.02 | -0.66 | 3.02 | 3.04 | 3 | 4878696 |
| 1721428800 | 3.0299999 | 0.01 | 0.33 | 3.02 | 3.05 | 3 | 8694329 |
| 1721342400 | 3.02 | -0.01 | -0.33 | 3.05 | 3.06 | 3 | 10778211 |
| 1721256000 | 3.0299999 | -0.01 | -0.33 | 3.0299999 | 3.05 | 3.02 | 12390999 |
| 1721169600 | 3.04 | 0.03 | 1.00 | 2.99 | 3.04 | 2.98 | 6609366 |
| 1721083200 | 3.0099999 | -0.01 | -0.33 | 3.0099999 | 3.05 | 3 | 20515401 |
| 1720824000 | 3.02 | -0.01 | -0.33 | 3.0299999 | 3.04 | 3.0099999 | 5553428 |
| 1720737600 | 3.0299999 | 0.07 | 2.36 | 3 | 3.0299999 | 2.99 | 4990127 |
| 1720651200 | 2.96 | 0.02 | 0.68 | 2.94 | 2.96 | 2.94 | 7486315 |
| 1720564800 | 2.94 | -0.05 | -1.67 | 2.93 | 2.94 | 2.91 | 9283547 |
| 1720478400 | 2.99 | 0.04 | 1.36 | 2.99 | 3.02 | 2.97 | 7826118 |
| 1720219200 | 2.95 | 0.12 | 4.24 | 2.96 | 2.97 | 2.93 | 7491705 |
| 1720040640 | 2.83 | 0.05 | 1.80 | 2.81 | 2.83 | 2.8 | 8160337 |
| 1719960000 | 2.7799999 | -0.01 | -0.36 | 2.7599999 | 2.7799999 | 2.74 | 7631931 |
| 1719873600 | 2.79 | -0.03 | -1.06 | 2.805 | 2.82 | 2.77 | 14409983 |
| 1719614400 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1719528000 | 2.82 | 0.04 | 1.44 | 2.8 | 2.83 | 2.8 | 17179521 |
| 1719441600 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.79 | 2.77 | 7233184 |
| 1719355200 | 2.77 | -0.02 | -0.72 | 2.79 | 2.8 | 2.7599999 | 6310480 |
| 1719268800 | 2.79 | 0.02 | 0.72 | 2.8 | 2.82 | 2.7799999 | 6010143 |
| 1719009600 | 2.77 | -0.04 | -1.42 | 2.77 | 2.79 | 2.75 | 6516212 |
| 1718923200 | 2.81 | 0.05 | 1.81 | 2.77 | 2.82 | 2.77 | 8282057 |
| 1718750400 | 2.7599999 | 0.01 | 0.36 | 2.75 | 2.7799999 | 2.75 | 7496237 |
| 1718664000 | 2.75 | 0.04 | 1.48 | 2.72 | 2.7599999 | 2.71 | 5793641 |
| 1718404800 | 2.71 | 0 | 0.00 | 2.7 | 2.73 | 2.69 | 10933734 |
| 1718318400 | 2.71 | -0.05 | -1.81 | 2.74 | 2.7498999 | 2.7 | 9386744 |
| 1718232000 | 2.7599999 | 0.07 | 2.60 | 2.77 | 2.8 | 2.75 | 12980757 |
| 1718145600 | 2.69 | -0.05 | -1.82 | 2.71 | 2.71 | 2.68 | 7113404 |
| 1718059200 | 2.74 | -0.01 | -0.36 | 2.73 | 2.75 | 2.71 | 9667261 |
| 1717800000 | 2.75 | -0.08 | -2.83 | 2.7799999 | 2.79 | 2.74 | 9134461 |
| 1717713600 | 2.83 | 0.04 | 1.43 | 2.81 | 2.84 | 2.8 | 14637848 |
| 1717627200 | 2.79 | -0.04 | -1.41 | 2.8 | 2.8 | 2.7599999 | 10075364 |
| 1717540800 | 2.83 | 0.01 | 0.35 | 2.82 | 2.84 | 2.81 | 18323009 |
| 1717454400 | 2.82 | 0 | 0.00 | 2.8 | 2.83 | 2.77 | 10329458 |
| 1717195200 | 2.82 | 0.02 | 0.71 | 2.8 | 2.82 | 2.77 | 8436634 |
| 1717108800 | 2.8 | 0.05 | 1.82 | 2.79 | 2.8 | 2.77 | 5307983 |
| 1717022400 | 2.75 | -0.05 | -1.79 | 2.77 | 2.77 | 2.73 | 6546204 |
| 1716936000 | 2.8 | 0.05 | 1.82 | 2.81 | 2.83 | 2.7799999 | 7182461 |
| 1716590400 | 2.75 | -0.02 | -0.72 | 2.74 | 2.7599999 | 2.72 | 10211184 |
| 1716504000 | 2.77 | -0.07 | -2.46 | 2.83 | 2.83 | 2.77 | 9550746 |
| 1716417600 | 2.84 | 0.01 | 0.35 | 2.86 | 2.87 | 2.82 | 8563079 |
| 1716331200 | 2.83 | 0 | 0.00 | 2.82 | 2.84 | 2.81 | 7423628 |
| 1716244800 | 2.83 | 0.01 | 0.35 | 2.82 | 2.84 | 2.81 | 8268352 |
| 1715985600 | 2.82 | 0.08 | 2.92 | 2.77 | 2.83 | 2.77 | 8931818 |
| 1715899200 | 2.74 | 0 | 0.00 | 2.74 | 2.7599999 | 2.74 | 6964427 |
| 1715812800 | 2.74 | 0 | 0.00 | 2.74 | 2.75 | 2.72 | 8483587 |
| 1715726400 | 2.74 | 0.06 | 2.24 | 2.71 | 2.75 | 2.7 | 8321064 |
| 1715640000 | 2.68 | -0.02 | -0.74 | 2.7 | 2.71 | 2.68 | 5085418 |
| 1715380800 | 2.7 | -0.01 | -0.37 | 2.69 | 2.7 | 2.67 | 4309899 |
| 1715294400 | 2.71 | 0.04 | 1.50 | 2.67 | 2.72 | 2.66 | 11304152 |
| 1715208000 | 2.67 | 0.02 | 0.75 | 2.65 | 2.68 | 2.65 | 2905646 |
| 1715121600 | 2.65 | 0.02 | 0.76 | 2.66 | 2.69 | 2.65 | 11068276 |
| 1715035200 | 2.63 | 0.03 | 1.15 | 2.59 | 2.63 | 2.5801 | 5152623 |
| 1714776000 | 2.6 | 0.02 | 0.78 | 2.61 | 2.62 | 2.5801 | 9054983 |
| 1714689600 | 2.58 | 0.01 | 0.39 | 2.59 | 2.61 | 2.56 | 12154242 |
| 1714603200 | 2.57 | 0.01 | 0.39 | 2.56 | 2.61 | 2.56 | 14223274 |
| 1714516800 | 2.56 | 0 | 0.00 | 2.58 | 2.6 | 2.55 | 5939904 |
| 1714430400 | 2.56 | -0.05 | -1.92 | 2.59 | 2.59 | 2.56 | 7071067 |
| 1714171200 | 2.61 | 0.09 | 3.57 | 2.57 | 2.62 | 2.57 | 10337536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
