Lloyds Banking Group Plc (LYG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.47058823529 | 2.72 | 2.75 | 2.66 | 9231221 | 2.71061351 | DR |
| 4 | -0.0401 | -1.47421050697 | 2.7201 | 2.83 | 2.66 | 9940992 | 2.72278835 | DR |
| 12 | -0.4 | -12.987012987 | 3.08 | 3.24 | 2.65 | 9664764 | 2.8126699 | DR |
| 26 | -0.13 | -4.62633451957 | 2.81 | 3.24 | 2.65 | 10042663 | 2.92423139 | DR |
| 52 | 0.32 | 13.5593220339 | 2.36 | 3.24 | 2 | 9572465 | 2.72550519 | DR |
| 156 | 0.1 | 3.87596899225 | 2.58 | 3.24 | 1.7 | 10257370 | 2.39494348 | DR |
| 260 | -0.58 | -17.7914110429 | 3.26 | 3.33 | 1.17 | 9191504 | 2.27945104 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 2.7 | -0.02 | -0.74 | 2.7099 | 2.72 | 2.68 | 10160943 |
| 1735688400 | 2.72 | 0 | 0.00 | 2.72 | 2.75 | 2.71 | 8465969 |
| 1735602000 | 2.72 | 0.02 | 0.74 | 2.71 | 2.74 | 2.7 | 11129160 |
| 1735342800 | 2.7 | -0.05 | -1.82 | 2.72 | 2.73 | 2.69 | 7168811 |
| 1735256400 | 2.75 | 0.03 | 1.10 | 2.72 | 2.7599999 | 2.72 | 4663448 |
| 1735077840 | 2.72 | 0.01 | 0.37 | 2.74 | 2.74 | 2.7 | 3687494 |
| 1734997200 | 2.71 | 0.02 | 0.74 | 2.68 | 2.73 | 2.665 | 18201287 |
| 1734738000 | 2.69 | 0.01 | 0.37 | 2.66 | 2.72 | 2.66 | 14005776 |
| 1734651600 | 2.68 | 0 | 0.00 | 2.7 | 2.72 | 2.67 | 9532917 |
| 1734565200 | 2.68 | -0.05 | -1.83 | 2.7636 | 2.7799999 | 2.6642 | 14463745 |
| 1734478800 | 2.73 | -0.04 | -1.44 | 2.7599999 | 2.77 | 2.72 | 10270687 |
| 1734392400 | 2.77 | -0.02 | -0.72 | 2.785 | 2.81 | 2.77 | 9129043 |
| 1734133200 | 2.79 | 0.02 | 0.72 | 2.8001 | 2.81 | 2.77 | 6348599 |
| 1734046800 | 2.77 | -0.02 | -0.72 | 2.7799999 | 2.83 | 2.7501 | 15728352 |
| 1733960400 | 2.79 | 0.1 | 3.72 | 2.79 | 2.8 | 2.7448 | 14081384 |
| 1733874000 | 2.69 | -0.01 | -0.37 | 2.7001 | 2.71 | 2.68 | 6998544 |
| 1733787600 | 2.7 | 0 | 0.00 | 2.7249 | 2.74 | 2.69 | 9016859 |
| 1733528400 | 2.7 | -0.03 | -1.10 | 2.7201 | 2.73 | 2.69 | 5884833 |
| 1733442000 | 2.73 | 0.05 | 1.87 | 2.715 | 2.74 | 2.71 | 8680201 |
| 1733355600 | 2.68 | -0.01 | -0.37 | 2.7 | 2.71 | 2.67 | 8676567 |
| 1733269200 | 2.69 | 0.01 | 0.37 | 2.7 | 2.7 | 2.67 | 9957910 |
| 1733182800 | 2.68 | -0.02 | -0.74 | 2.6899 | 2.7 | 2.65 | 20126048 |
| 1732917840 | 2.7 | 0.02 | 0.75 | 2.685 | 2.71 | 2.68 | 4087118 |
| 1732750800 | 2.68 | 0.01 | 0.37 | 2.68 | 2.7 | 2.67 | 9255393 |
| 1732664400 | 2.67 | -0.08 | -2.91 | 2.705 | 2.71 | 2.66 | 8304095 |
| 1732578000 | 2.75 | 0.02 | 0.73 | 2.755 | 2.77 | 2.73 | 9320001 |
| 1732318800 | 2.73 | -0.04 | -1.44 | 2.7 | 2.73 | 2.7 | 5632194 |
| 1732232400 | 2.77 | -0.03 | -1.07 | 2.7700999 | 2.79 | 2.75 | 6393847 |
| 1732146000 | 2.8 | 0.01 | 0.36 | 2.805 | 2.81 | 2.7799999 | 8680639 |
| 1732059600 | 2.79 | -0.04 | -1.41 | 2.7702 | 2.81 | 2.765 | 10650198 |
| 1731973200 | 2.83 | 0 | 0.00 | 2.805 | 2.85 | 2.79 | 9499332 |
| 1731714000 | 2.83 | 0.07 | 2.54 | 2.83 | 2.84 | 2.81 | 6769059 |
| 1731627600 | 2.7599999 | 0.01 | 0.36 | 2.77 | 2.79 | 2.75 | 10218025 |
| 1731541200 | 2.75 | 0.01 | 0.36 | 2.7697 | 2.7799999 | 2.74 | 12623371 |
| 1731454800 | 2.74 | -0.06 | -2.14 | 2.77 | 2.7799999 | 2.71 | 9025625 |
| 1731368400 | 2.8 | 0.07 | 2.56 | 2.785 | 2.81 | 2.7799999 | 5560580 |
| 1731109200 | 2.73 | -0.08 | -2.85 | 2.755 | 2.755 | 2.71 | 9518281 |
| 1731022800 | 2.81 | 0 | 0.00 | 2.835 | 2.85 | 2.8 | 8713903 |
| 1730936400 | 2.81 | -0.04 | -1.40 | 2.805 | 2.83 | 2.7799999 | 9073339 |
| 1730850000 | 2.85 | 0.02 | 0.71 | 2.835 | 2.86 | 2.82 | 10124477 |
| 1730763600 | 2.83 | 0.04 | 1.43 | 2.87 | 2.88 | 2.8 | 13136752 |
| 1730500800 | 2.79 | 0.04 | 1.45 | 2.81 | 2.85 | 2.79 | 9671311 |
| 1730414400 | 2.75 | -0.02 | -0.72 | 2.795 | 2.8 | 2.72 | 13072389 |
| 1730328000 | 2.77 | -0.04 | -1.42 | 2.8199 | 2.85 | 2.7599999 | 15675946 |
| 1730241600 | 2.81 | -0.09 | -3.10 | 2.845 | 2.86 | 2.8 | 14833445 |
| 1730155200 | 2.9 | -0.05 | -1.69 | 2.87 | 2.94 | 2.87 | 12907134 |
| 1729896000 | 2.95 | -0.28 | -8.67 | 3.08 | 3.08 | 2.94 | 15711305 |
| 1729809600 | 3.23 | 0.07 | 2.22 | 3.21 | 3.24 | 3.18 | 10281122 |
| 1729723200 | 3.16 | -0.05 | -1.56 | 3.17 | 3.19 | 3.124 | 12586845 |
| 1729636800 | 3.21 | 0.03 | 0.94 | 3.195 | 3.22 | 3.181 | 8072657 |
| 1729550400 | 3.18 | -0.04 | -1.24 | 3.21 | 3.216 | 3.17 | 4900393 |
| 1729291200 | 3.22 | 0.02 | 0.63 | 3.2 | 3.22 | 3.18 | 4118837 |
| 1729204800 | 3.2 | 0.04 | 1.27 | 3.19 | 3.2 | 3.17 | 4762648 |
| 1729118400 | 3.16 | 0.06 | 1.94 | 3.14 | 3.18 | 3.14 | 9278058 |
| 1729032000 | 3.1 | -0.01 | -0.32 | 3.11 | 3.13 | 3.09 | 11718342 |
| 1728945600 | 3.11 | 0 | 0.00 | 3.08 | 3.11 | 3.073 | 4339266 |
| 1728686400 | 3.11 | 0.03 | 0.97 | 3.08 | 3.12 | 3.08 | 5997022 |
| 1728600000 | 3.08 | 0.02 | 0.65 | 3.0799 | 3.09 | 3.06 | 9285756 |
| 1728513600 | 3.06 | 0.02 | 0.66 | 3.04 | 3.09 | 3.0339999 | 9891122 |
| 1728427200 | 3.04 | -0.03 | -0.98 | 3.035 | 3.05 | 3.0099999 | 6575580 |
| 1728340800 | 3.07 | -0.02 | -0.65 | 3.08 | 3.08 | 3.04 | 7476407 |
| 1728081600 | 3.09 | 0.1 | 3.34 | 3.04 | 3.09 | 3.0339999 | 10185924 |
| 1727995200 | 2.99 | -0.03 | -0.99 | 2.98 | 3.0099999 | 2.96 | 13973711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
