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 | -0.07 | -1.68269230769 | 4.16 | 4.25 | 4.09 | 15934540 | 4.16790482 | DR |
| 4 | -0.1 | -2.38663484487 | 4.19 | 4.3 | 4.09 | 16774499 | 4.20189932 | DR |
| 12 | 0.21 | 5.41237113402 | 3.88 | 4.3 | 3.27 | 27609533 | 3.87263519 | DR |
| 26 | 1.43 | 53.7593984962 | 2.66 | 4.3 | 2.56 | 27052308 | 3.6589695 | DR |
| 52 | 1.32 | 47.6534296029 | 2.77 | 4.3 | 2.56 | 18433076 | 3.45415724 | DR |
| 156 | 1.98 | 93.8388625592 | 2.11 | 4.3 | 1.7 | 12567732 | 2.82920641 | DR |
| 260 | 2.56 | 167.320261438 | 1.53 | 4.3 | 1.17 | 10699928 | 2.65043747 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 4.1 | -0.07 | -1.68 | 4.14 | 4.15 | 4.09 | 14628144 |
| 1750286400 | 4.17 | 0.05 | 1.21 | 4.14 | 4.19 | 4.13 | 20676437 |
| 1750200000 | 4.12 | -0.1 | -2.37 | 4.17 | 4.17 | 4.105 | 17544544 |
| 1750113600 | 4.22 | 0.03 | 0.72 | 4.23 | 4.25 | 4.2 | 7778031 |
| 1749854400 | 4.19 | -0.03 | -0.71 | 4.16 | 4.21 | 4.15 | 17739148 |
| 1749768000 | 4.22 | 0.07 | 1.69 | 4.21 | 4.23 | 4.2 | 12616896 |
| 1749681600 | 4.15 | 0.03 | 0.73 | 4.15 | 4.18 | 4.13 | 15480854 |
| 1749595200 | 4.12 | -0.08 | -1.90 | 4.15 | 4.17 | 4.11 | 14730295 |
| 1749508800 | 4.2 | 0 | 0.00 | 4.19 | 4.225 | 4.18 | 10147337 |
| 1749249600 | 4.2 | 0.01 | 0.24 | 4.21 | 4.22 | 4.1801 | 15371723 |
| 1749163200 | 4.19 | 0.01 | 0.24 | 4.18 | 4.21 | 4.16 | 20301198 |
| 1749076800 | 4.18 | -0.02 | -0.48 | 4.21 | 4.24 | 4.17 | 18096727 |
| 1748990400 | 4.2 | -0.07 | -1.64 | 4.19 | 4.24 | 4.17 | 14265841 |
| 1748904000 | 4.2699999 | 0.06 | 1.43 | 4.22 | 4.28 | 4.1908 | 22345974 |
| 1748644800 | 4.21 | 0 | 0.00 | 4.22 | 4.23 | 4.18 | 17036294 |
| 1748558400 | 4.21 | 0.03 | 0.72 | 4.22 | 4.22 | 4.18 | 17742362 |
| 1748472000 | 4.18 | -0.11 | -2.56 | 4.21 | 4.22 | 4.15 | 17446631 |
| 1748385600 | 4.29 | 0.02 | 0.47 | 4.28 | 4.3 | 4.2699999 | 16886212 |
| 1748040000 | 4.2699999 | 0.02 | 0.47 | 4.19 | 4.2699999 | 4.17 | 25734475 |
| 1747953600 | 4.25 | 0.05 | 1.19 | 4.19 | 4.28 | 4.18 | 31441054 |
| 1747867200 | 4.2 | -0.01 | -0.24 | 4.24 | 4.26 | 4.18 | 35449558 |
| 1747780800 | 4.21 | 0.11 | 2.68 | 4.16 | 4.22 | 4.16 | 18183718 |
| 1747694400 | 4.1 | 0.11 | 2.76 | 4.0199999 | 4.11 | 4.0199999 | 41199082 |
| 1747435200 | 3.99 | 0.02 | 0.50 | 3.98 | 4.01 | 3.98 | 23289294 |
| 1747348800 | 3.97 | -0.02 | -0.50 | 3.97 | 4 | 3.95 | 27583252 |
| 1747262400 | 3.99 | 0.08 | 2.05 | 3.95 | 4 | 3.95 | 29257595 |
| 1747176000 | 3.91 | 0.09 | 2.36 | 3.87 | 3.92 | 3.87 | 31612721 |
| 1747089600 | 3.82 | -0.07 | -1.80 | 3.89 | 3.91 | 3.805 | 48582155 |
| 1746830400 | 3.89 | 0.02 | 0.52 | 3.9 | 3.91 | 3.86 | 43358170 |
| 1746744000 | 3.87 | -0.01 | -0.26 | 3.91 | 3.92 | 3.86 | 20777792 |
| 1746657600 | 3.88 | 0.04 | 1.04 | 3.86 | 3.92 | 3.86 | 30557224 |
| 1746571200 | 3.84 | 0.05 | 1.32 | 3.83 | 3.87 | 3.83 | 26508464 |
| 1746484800 | 3.79 | 0.04 | 1.07 | 3.76 | 3.83 | 3.745 | 21155780 |
| 1746225600 | 3.75 | -0.01 | -0.27 | 3.81 | 3.82 | 3.745 | 34704852 |
| 1746139200 | 3.76 | -0.19 | -4.81 | 3.84 | 3.88 | 3.76 | 34211628 |
| 1746052800 | 3.95 | -0.03 | -0.75 | 3.87 | 3.96 | 3.87 | 41130157 |
| 1745966400 | 3.98 | 0.02 | 0.51 | 3.99 | 4 | 3.95 | 21254779 |
| 1745880000 | 3.96 | 0.02 | 0.51 | 3.95 | 4 | 3.94 | 23720414 |
| 1745620800 | 3.94 | 0.03 | 0.77 | 3.91 | 3.95 | 3.91 | 14607103 |
| 1745534400 | 3.91 | 0 | 0.00 | 3.89 | 3.93 | 3.89 | 19560921 |
| 1745448000 | 3.91 | 0.04 | 1.03 | 3.92 | 3.96 | 3.9 | 37582483 |
| 1745361600 | 3.87 | 0.15 | 4.03 | 3.82 | 3.88 | 3.82 | 27669454 |
| 1745275200 | 3.72 | -0.04 | -1.06 | 3.76 | 3.82 | 3.69 | 17179860 |
| 1744929600 | 3.76 | 0 | 0.00 | 3.74 | 3.8 | 3.74 | 24840051 |
| 1744843200 | 3.76 | -0.01 | -0.27 | 3.76 | 3.79 | 3.7145 | 31900914 |
| 1744756800 | 3.77 | 0.1 | 2.72 | 3.74 | 3.795 | 3.73 | 30987583 |
| 1744670400 | 3.67 | 0.08 | 2.23 | 3.63 | 3.7 | 3.61 | 35881468 |
| 1744411200 | 3.59 | 0.01 | 0.28 | 3.53 | 3.62 | 3.5 | 44917703 |
| 1744324800 | 3.58 | -0.03 | -0.83 | 3.6 | 3.62 | 3.495 | 51984916 |
| 1744238400 | 3.61 | 0.29 | 8.73 | 3.34 | 3.64 | 3.29 | 49322824 |
| 1744152000 | 3.32 | -0.02 | -0.60 | 3.47 | 3.49 | 3.27 | 40861163 |
| 1744065600 | 3.34 | -0.05 | -1.47 | 3.35 | 3.53 | 3.2799999 | 63395141 |
| 1743806400 | 3.39 | -0.28 | -7.63 | 3.46 | 3.47 | 3.36 | 36517035 |
| 1743720000 | 3.67 | -0.17 | -4.43 | 3.74 | 3.77 | 3.6501 | 40227233 |
| 1743633600 | 3.84 | 0.03 | 0.79 | 3.785 | 3.84 | 3.78 | 21757848 |
| 1743547200 | 3.81 | -0.01 | -0.26 | 3.81 | 3.84 | 3.76 | 35285141 |
| 1743460800 | 3.82 | -0.02 | -0.52 | 3.79 | 3.83 | 3.77 | 23951059 |
| 1743201600 | 3.84 | -0.04 | -1.03 | 3.88 | 3.8999 | 3.82 | 23646188 |
| 1743115200 | 3.88 | 0.04 | 1.04 | 3.84 | 3.9 | 3.8301 | 32664005 |
| 1743028800 | 3.84 | -0.01 | -0.26 | 3.86 | 3.89 | 3.81 | 25899964 |
| 1742942400 | 3.85 | 0.04 | 1.05 | 3.84 | 3.87 | 3.82 | 19371703 |
| 1742856000 | 3.81 | 0.07 | 1.87 | 3.78 | 3.82 | 3.7799 | 16017834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
