Lloyds Banking Group Plc (LYG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.31147540984 | 3.05 | 3.1299 | 3.034 | 9253374 | 3.08368283 | DR |
| 4 | -0.01 | -0.322580645161 | 3.1 | 3.14 | 2.9 | 10522173 | 3.02912372 | DR |
| 12 | 0.285 | 10.1604278075 | 2.805 | 3.14 | 2.67 | 10152298 | 2.98015931 | DR |
| 26 | 0.5 | 19.305019305 | 2.59 | 3.14 | 2.42 | 9716589 | 2.82095233 | DR |
| 52 | 0.95 | 44.3925233645 | 2.14 | 3.14 | 1.88 | 9217231 | 2.52237834 | DR |
| 156 | 0.69 | 28.75 | 2.4 | 3.14 | 1.7 | 10015819 | 2.358514 | DR |
| 260 | 0.44 | 16.6037735849 | 2.65 | 3.6 | 1.17 | 8990794 | 2.27038899 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 3.09 | -0.02 | -0.64 | 3.1 | 3.11 | 3.075 | 14880352 |
| 1726872000 | 3.11 | 0.01 | 0.32 | 3.08 | 3.11 | 3.06 | 12122913 |
| 1726785600 | 3.1 | 0.03 | 0.98 | 3.095 | 3.12 | 3.07 | 8164211 |
| 1726699200 | 3.07 | 0.02 | 0.66 | 3.059 | 3.115 | 3.0339999 | 10577281 |
| 1726612800 | 3.05 | -0.03 | -0.97 | 3.075 | 3.08 | 3.04 | 8271552 |
| 1726526400 | 3.08 | 0.03 | 0.98 | 3.05 | 3.08 | 3.04 | 6357809 |
| 1726267200 | 3.05 | 0.02 | 0.66 | 3.04 | 3.05 | 3.0299999 | 7810154 |
| 1726180800 | 3.0299999 | -0.01 | -0.33 | 3.0099999 | 3.06 | 2.98 | 20409126 |
| 1726094400 | 3.04 | 0.09 | 3.05 | 2.96 | 3.04 | 2.92 | 22051526 |
| 1726008000 | 2.95 | -0.05 | -1.67 | 2.96 | 2.97 | 2.9 | 14352861 |
| 1725921600 | 3 | 0.07 | 2.39 | 2.97 | 3.0099999 | 2.96 | 9078568 |
| 1725662400 | 2.93 | -0.1 | -3.30 | 3.005 | 3.0099999 | 2.93 | 13578909 |
| 1725576000 | 3.0299999 | 0.06 | 2.02 | 3.035 | 3.04 | 3 | 8697813 |
| 1725489600 | 2.97 | 0.01 | 0.34 | 2.98 | 3.0099999 | 2.96 | 12877831 |
| 1725403200 | 2.96 | -0.1 | -3.27 | 2.995 | 2.995 | 2.95 | 11804582 |
| 1725057600 | 3.06 | 0 | 0.00 | 3.05 | 3.07 | 3.0341999 | 6826861 |
| 1724971200 | 3.06 | 0.03 | 0.99 | 3.06 | 3.07 | 3.0299999 | 7632134 |
| 1724884800 | 3.0299999 | -0.11 | -3.50 | 3.04 | 3.07 | 3.02 | 6592961 |
| 1724798400 | 3.14 | 0.03 | 0.96 | 3.11 | 3.14 | 3.1 | 6782535 |
| 1724712000 | 3.11 | -0.02 | -0.64 | 3.1 | 3.14 | 3.1 | 3106888 |
| 1724452800 | 3.13 | 0.09 | 2.96 | 3.06 | 3.13 | 3.06 | 11323669 |
| 1724366400 | 3.04 | 0.01 | 0.33 | 3.0099999 | 3.05 | 3.0099999 | 16810150 |
| 1724280000 | 3.0299999 | 0.05 | 1.68 | 3.0099999 | 3.04 | 2.99 | 7499208 |
| 1724193600 | 2.98 | -0.07 | -2.30 | 3 | 3.02 | 2.98 | 8171753 |
| 1724107200 | 3.05 | 0.03 | 0.99 | 3.02 | 3.06 | 3.0097 | 4453871 |
| 1723848000 | 3.02 | 0.05 | 1.68 | 2.9847 | 3.02 | 2.982 | 3499093 |
| 1723761600 | 2.97 | 0.06 | 2.06 | 2.96 | 2.97 | 2.93 | 3834691 |
| 1723675200 | 2.91 | -0.01 | -0.34 | 2.91 | 2.92 | 2.9 | 5216870 |
| 1723588800 | 2.92 | 0.06 | 2.10 | 2.8628 | 2.93 | 2.86 | 9254004 |
| 1723502400 | 2.86 | -0.01 | -0.35 | 2.86 | 2.88 | 2.84 | 7791055 |
| 1723243200 | 2.87 | -0.02 | -0.69 | 2.85 | 2.88 | 2.835 | 7080201 |
| 1723156800 | 2.89 | 0.08 | 2.85 | 2.85 | 2.89 | 2.83 | 7372386 |
| 1723070400 | 2.81 | 0.02 | 0.72 | 2.85 | 2.87 | 2.8 | 11567500 |
| 1722984000 | 2.79 | 0.06 | 2.20 | 2.75 | 2.8 | 2.74 | 14541489 |
| 1722897600 | 2.73 | -0.12 | -4.21 | 2.695 | 2.77 | 2.67 | 19289313 |
| 1722638400 | 2.85 | -0.03 | -1.04 | 2.855 | 2.88 | 2.83 | 13690995 |
| 1722552000 | 2.88 | -0.15 | -4.95 | 2.98 | 2.99 | 2.85 | 11534323 |
| 1722465600 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.06 | 3 | 11477413 |
| 1722379200 | 3.0099999 | -0.09 | -2.90 | 3.05 | 3.06 | 3.0099999 | 15131268 |
| 1722292800 | 3.1 | 0.01 | 0.32 | 3.12 | 3.13 | 3.07 | 13831014 |
| 1722033600 | 3.09 | 0.03 | 0.98 | 3.04 | 3.11 | 3.0299999 | 11208379 |
| 1721947200 | 3.06 | 0.05 | 1.66 | 3.05 | 3.1 | 3.04 | 12939251 |
| 1721860800 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.06 | 2.99 | 14122131 |
| 1721774400 | 3.0299999 | 0.01 | 0.50 | 3 | 3.04 | 3 | 8453847 |
| 1721688000 | 3.015 | -0.02 | -0.50 | 3.02 | 3.04 | 3 | 4510935 |
| 1721428800 | 3.0299999 | 0.01 | 0.33 | 3.02 | 3.05 | 3 | 8653315 |
| 1721342400 | 3.02 | -0.01 | -0.33 | 3.05 | 3.06 | 3 | 10778211 |
| 1721256000 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.05 | 3.02 | 12332715 |
| 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 | 2.9901 | 4848301 |
| 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 | 0.06 | 2.20 | 2.805 | 2.82 | 2.77 | 14409983 |
| 1719614400 | 2.73 | -0.09 | -3.19 | 2.74 | 2.7599999 | 2.71 | 9590344 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
