Lloyds Banking Group PLC (L1YG34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 1.9536019536 | 16.38 | 17.1 | 16.21 | 367 | 16.50537037 | DR |
| 4 | 1.44 | 9.43643512451 | 15.26 | 17.1 | 15.1 | 648 | 16.09549144 | DR |
| 12 | 3.35 | 25.0936329588 | 13.35 | 17.1 | 13.06 | 1040 | 14.45773955 | DR |
| 26 | 5.99 | 55.929038282 | 10.71 | 17.1 | 10.05 | 1134 | 12.97462618 | DR |
| 52 | 5.72 | 52.0947176685 | 10.98 | 17.1 | 9.15 | 2135 | 11.10166271 | DR |
| 156 | 3.88 | 30.2652106084 | 12.82 | 17.1 | 9.15 | 3202 | 11.89394448 | DR |
| 260 | 9 | 116.883116883 | 7.7 | 17.1 | 7.6 | 2726 | 11.874341 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 16.82 | -0.18 | -1.06 | 16.94 | 16.94 | 16.78 | 71 |
| 1721338200 | 17 | 0.44 | 2.66 | 17.1 | 17.1 | 16.94 | 38 |
| 1721251800 | 16.559999 | 0.18 | 1.10 | 16.719999 | 16.76 | 16.54 | 593 |
| 1721165340 | 16.379999 | -0.11 | -0.67 | 16.3 | 16.52 | 16.21 | 510 |
| 1721079000 | 16.489999 | 0.11 | 0.67 | 16.379999 | 16.66 | 16.3 | 624 |
| 1720819800 | 16.379999 | -0.16 | -0.97 | 16.54 | 16.579999 | 16.379999 | 1868 |
| 1720733400 | 16.54 | 0.64 | 4.03 | 16.44 | 16.559999 | 16.26 | 54 |
| 1720647000 | 15.9 | 0 | 0.00 | 15.94 | 16 | 15.88 | 40 |
| 1720560540 | 15.9 | -0.51 | -3.11 | 15.95 | 15.95 | 15.9 | 32 |
| 1720474200 | 16.41 | 0.24 | 1.48 | 16.41 | 16.41 | 16.29 | 181 |
| 1720215000 | 16.17 | 0.43 | 2.73 | 16.2 | 16.3 | 16.02 | 6173 |
| 1720128540 | 15.74 | 0.07 | 0.45 | 15.65 | 15.76 | 15.65 | 935 |
| 1720042200 | 15.67 | -0.11 | -0.70 | 15.98 | 15.98 | 15.67 | 14 |
| 1719955800 | 15.78 | 0.22 | 1.41 | 15.8 | 15.88 | 15.6 | 128 |
| 1719869400 | 15.56 | 0.22 | 1.43 | 15.64 | 15.68 | 15.46 | 58 |
| 1719610200 | 15.34 | -0.15 | -0.97 | 15.53 | 15.53 | 15.14 | 76 |
| 1719523800 | 15.49 | 0.27 | 1.77 | 15.22 | 15.73 | 15.22 | 130 |
| 1719437400 | 15.22 | 0.02 | 0.13 | 15.36 | 15.36 | 15.2 | 985 |
| 1719351000 | 15.2 | -0.08 | -0.52 | 15.12 | 15.23 | 15.1 | 424 |
| 1719264600 | 15.28 | 0.29 | 1.93 | 15.26 | 15.28 | 15.12 | 28 |
| 1719005400 | 14.99 | -0.43 | -2.79 | 15.26 | 15.26 | 14.99 | 102 |
| 1718918940 | 15.42 | 0.41 | 2.73 | 15.01 | 15.46 | 15 | 89 |
| 1718832540 | 15.01 | -0.09 | -0.60 | 15.1 | 15.1 | 15.01 | 11 |
| 1718746200 | 15.1 | 0.35 | 2.37 | 14.85 | 15.17 | 14.85 | 606 |
| 1718659800 | 14.75 | 0.24 | 1.65 | 14.59 | 14.75 | 14.59 | 6 |
| 1718400600 | 14.51 | -0.02 | -0.14 | 14.53 | 14.69 | 14.51 | 5872 |
| 1718314200 | 14.53 | -0.42 | -2.81 | 14.98 | 14.98 | 14.53 | 7496 |
| 1718227800 | 14.95 | 0.39 | 2.68 | 14.95 | 15.11 | 14.83 | 916 |
| 1718141400 | 14.56 | -0.05 | -0.34 | 14.56 | 14.56 | 14.3 | 535 |
| 1718055000 | 14.61 | -0.12 | -0.81 | 14.8 | 14.8 | 14.52 | 202 |
| 1717795800 | 14.73 | -0.19 | -1.27 | 14.95 | 14.95 | 14.52 | 287 |
| 1717709400 | 14.92 | 0.12 | 0.81 | 14.99 | 14.99 | 14.92 | 15 |
| 1717622940 | 14.8 | -0.07 | -0.47 | 14.87 | 14.87 | 14.65 | 116 |
| 1717536600 | 14.87 | -0.01 | -0.07 | 14.81 | 15.03 | 14.81 | 73 |
| 1717450200 | 14.88 | 0.15 | 1.02 | 14.8 | 14.88 | 14.47 | 7434 |
| 1717191000 | 14.73 | 0.47 | 3.30 | 14.74 | 14.74 | 14.55 | 52 |
| 1717018140 | 14.26 | -0.08 | -0.56 | 14.4 | 14.43 | 14.18 | 305 |
| 1716931740 | 14.34 | 0 | 0.00 | 14.4 | 14.53 | 14.34 | 172 |
| 1716845340 | 14.34 | -0.05 | -0.35 | 14.32 | 14.34 | 14.14 | 37 |
| 1716586200 | 14.39 | -0.04 | -0.28 | 14.46 | 14.46 | 14.11 | 264 |
| 1716499800 | 14.43 | -0.19 | -1.30 | 14.38 | 14.57 | 14.38 | 146 |
| 1716413340 | 14.62 | 0.21 | 1.46 | 14.41 | 14.82 | 14.41 | 115 |
| 1716327000 | 14.41 | -0.08 | -0.55 | 14.4 | 14.53 | 14.31 | 31 |
| 1716240600 | 14.49 | 0.31 | 2.19 | 14.5 | 14.52 | 14.35 | 584 |
| 1715981400 | 14.18 | 0.01 | 0.07 | 14.31 | 14.31 | 14.18 | 52 |
| 1715895000 | 14.17 | 0 | 0.00 | 14.17 | 14.24 | 14.08 | 82 |
| 1715808600 | 14.17 | 0.21 | 1.50 | 14.16 | 14.17 | 14.16 | 18 |
| 1715722200 | 13.96 | 0.06 | 0.43 | 13.9 | 14.08 | 13.9 | 32 |
| 1715635800 | 13.9 | -0.07 | -0.50 | 13.97 | 13.98 | 13.84 | 118 |
| 1715376600 | 13.97 | -0.05 | -0.36 | 13.92 | 13.97 | 13.75 | 231 |
| 1715290140 | 14.02 | 0.35 | 2.56 | 13.82 | 14.02 | 13.82 | 141 |
| 1715203800 | 13.67 | 0.05 | 0.37 | 13.62 | 13.68 | 13.51 | 25 |
| 1715117400 | 13.62 | 0.29 | 2.18 | 13.36 | 13.64 | 13.36 | 102 |
| 1715031000 | 13.33 | 0.24 | 1.83 | 13.09 | 13.34 | 13.09 | 1323 |
| 1714771800 | 13.09 | -0.15 | -1.13 | 13.24 | 13.3 | 13.09 | 1122 |
| 1714685400 | 13.24 | -0.1 | -0.75 | 13.34 | 13.42 | 13.06 | 11986 |
| 1714512600 | 13.34 | 0.15 | 1.14 | 13.35 | 13.42 | 13.19 | 473 |
| 1714426200 | 13.19 | -0.16 | -1.20 | 13.35 | 13.35 | 13.13 | 6178 |
| 1714167000 | 13.35 | 0.25 | 1.91 | 13.35 | 13.35 | 13.35 | 68 |
| 1714080540 | 13.1 | 0.06 | 0.46 | 13.04 | 13.18 | 12.97 | 676 |
| 1713994200 | 13.04 | 0.08 | 0.62 | 13.22 | 13.23 | 12.99 | 72 |
| 1713907800 | 12.96 | -0.34 | -2.56 | 13.14 | 13.15 | 12.94 | 50 |
| 1713821340 | 13.3 | 0.37 | 2.86 | 13.24 | 13.3 | 12.99 | 3446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
