ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

LYG Lloyds Banking Group Plc

3.02
-0.01 (-0.33%)
Jul 12 2024 - Closed
Delayed by 15 minutes

LYG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 12 2024 3.02 -0.01 -0.33% 3.03 3.04 3.01 5,553,428
Jul 11 2024 3.03 0.07 2.36% 3.00 3.03 2.99 4,990,127
Jul 10 2024 2.96 0.02 0.68% 2.94 2.96 2.94 7,486,315
Jul 09 2024 2.94 -0.05 -1.67% 2.93 2.94 2.91 9,283,547
Jul 08 2024 2.99 0.04 1.36% 2.99 3.02 2.97 7,826,118
Jul 05 2024 2.95 0.12 4.24% 2.96 2.97 2.93 7,491,705
Jul 03 2024 2.83 0.05 1.80% 2.81 2.83 2.80 8,160,337
Jul 02 2024 2.78 -0.01 -0.36% 2.76 2.78 2.74 7,631,931
Jul 01 2024 2.79 -0.03 -1.06% 2.805 2.82 2.77 14,409,983
Jun 28 2024 2.82 0.00 0.00% 2.82 2.82 2.82 0
Jun 27 2024 2.82 0.04 1.44% 2.80 2.83 2.80 17,179,521
Jun 26 2024 2.78 0.01 0.36% 2.77 2.79 2.77 7,233,184
Jun 25 2024 2.77 -0.02 -0.72% 2.79 2.80 2.76 6,310,480
Jun 24 2024 2.79 0.02 0.72% 2.80 2.82 2.78 6,010,143
Jun 21 2024 2.77 -0.04 -1.42% 2.77 2.79 2.75 6,516,212
Jun 20 2024 2.81 0.05 1.81% 2.77 2.82 2.77 8,282,057
Jun 18 2024 2.76 0.01 0.36% 2.75 2.78 2.75 7,496,237
Jun 17 2024 2.75 0.04 1.48% 2.72 2.76 2.71 5,793,641
Jun 14 2024 2.71 0.00 0.00% 2.70 2.73 2.69 10,933,734
Jun 13 2024 2.71 -0.05 -1.81% 2.74 2.7499 2.70 9,386,744
Jun 12 2024 2.76 0.07 2.60% 2.77 2.80 2.75 12,980,757
Jun 11 2024 2.69 -0.05 -1.82% 2.71 2.71 2.68 7,113,404
Jun 10 2024 2.74 -0.01 -0.36% 2.73 2.75 2.71 9,667,261
Jun 07 2024 2.75 -0.08 -2.83% 2.78 2.79 2.74 9,134,461
Jun 06 2024 2.83 0.04 1.43% 2.81 2.84 2.80 14,637,848
Jun 05 2024 2.79 -0.04 -1.41% 2.80 2.80 2.76 10,075,364
Jun 04 2024 2.83 0.01 0.35% 2.82 2.84 2.81 18,323,009
Jun 03 2024 2.82 0.00 0.00% 2.80 2.83 2.77 10,329,458
May 31 2024 2.82 0.02 0.71% 2.80 2.82 2.77 8,436,634
May 30 2024 2.80 0.05 1.82% 2.79 2.80 2.77 5,307,983
May 29 2024 2.75 -0.05 -1.79% 2.77 2.77 2.73 6,546,204
May 28 2024 2.80 0.05 1.82% 2.81 2.83 2.78 7,182,461
May 24 2024 2.75 -0.02 -0.72% 2.74 2.76 2.72 10,211,184
May 23 2024 2.77 -0.07 -2.46% 2.83 2.83 2.77 9,550,746
May 22 2024 2.84 0.01 0.35% 2.86 2.87 2.82 8,563,079
May 21 2024 2.83 0.00 0.00% 2.82 2.84 2.81 7,423,628
May 20 2024 2.83 0.01 0.35% 2.82 2.84 2.81 8,268,352
May 17 2024 2.82 0.08 2.92% 2.77 2.83 2.77 8,931,818
May 16 2024 2.74 0.00 0.00% 2.74 2.76 2.74 6,964,427
May 15 2024 2.74 0.00 0.00% 2.74 2.75 2.72 8,483,587
May 14 2024 2.74 0.06 2.24% 2.71 2.75 2.70 8,321,064
May 13 2024 2.68 -0.02 -0.74% 2.70 2.71 2.68 5,085,418
May 10 2024 2.70 -0.01 -0.37% 2.69 2.70 2.67 4,309,899
May 09 2024 2.71 0.04 1.50% 2.67 2.72 2.66 11,304,152
May 08 2024 2.67 0.02 0.75% 2.65 2.68 2.65 2,905,646
May 07 2024 2.65 0.02 0.76% 2.66 2.69 2.65 11,068,276
May 06 2024 2.63 0.03 1.15% 2.59 2.63 2.5801 5,152,623
May 03 2024 2.60 0.02 0.78% 2.61 2.62 2.5801 9,054,983
May 02 2024 2.58 0.01 0.39% 2.59 2.61 2.56 12,154,242
May 01 2024 2.57 0.01 0.39% 2.56 2.61 2.56 14,223,274
Apr 30 2024 2.56 0.00 0.00% 2.58 2.60 2.55 5,939,904
Apr 29 2024 2.56 -0.05 -1.92% 2.59 2.59 2.56 7,071,067
Apr 26 2024 2.61 0.09 3.57% 2.57 2.62 2.57 10,337,536
Apr 25 2024 2.52 -0.02 -0.79% 2.52 2.55 2.51 11,793,759
Apr 24 2024 2.54 -0.02 -0.78% 2.58 2.5867 2.53 10,626,655
Apr 23 2024 2.56 0.03 1.19% 2.51 2.56 2.50 10,933,062
Apr 22 2024 2.53 0.01 0.40% 2.52 2.54 2.50 9,182,252
Apr 19 2024 2.52 0.01 0.40% 2.50 2.52 2.49 8,350,984
Apr 18 2024 2.51 0.02 0.80% 2.50 2.53 2.49 8,954,321
Apr 17 2024 2.49 0.04 1.63% 2.49 2.51 2.47 19,561,069
Apr 16 2024 2.45 -0.02 -0.81% 2.45 2.45 2.42 13,876,090
Apr 15 2024 2.47 0.00 0.00% 2.53 2.55 2.46 17,078,993

Your Recent History

Delayed Upgrade Clock