Lloyds Banking Group Plc (LLOY)
LSE
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 | 0.48 | 0.820512820513 | 58.5 | 59.78 | 58.24 | 92154810 | 58.93124293 | DE |
| 4 | 3.26 | 5.85068198134 | 55.72 | 59.78 | 54.28 | 140315195 | 57.10159245 | DE |
| 12 | 6.3 | 11.9589977221 | 52.68 | 59.78 | 51.72 | 173266049 | 55.42650432 | DE |
| 26 | 16.02 | 37.2905027933 | 42.96 | 59.78 | 41 | 178687447 | 50.87343056 | DE |
| 52 | 13.495 | 29.6691216885 | 45.485 | 59.78 | 39.55 | 162825289 | 47.51496344 | DE |
| 156 | 12.7 | 27.4416594641 | 46.28 | 59.78 | 38.095 | 185360368 | 46.76494278 | DE |
| 260 | 1.88 | 3.29246935201 | 57.1 | 69.99 | 23.595 | 202106560 | 44.24871513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 58.98 | -0.16 | -0.27 | 59.36 | 59.5 | 58.98 | 263049995 |
| 1721406600 | 59.14 | -0.06 | -0.10 | 58.84 | 59.54 | 58.84 | 99197680 |
| 1721320200 | 59.2 | 0.42 | 0.71 | 59.1 | 59.78 | 59.06 | 127711678 |
| 1721233800 | 58.78 | 0.28 | 0.48 | 58.64 | 59.1 | 58.52 | 74998413 |
| 1721147400 | 58.5 | -0.3 | -0.51 | 58.5 | 58.96 | 58.26 | 76128599 |
| 1721061000 | 58.8 | -0.3 | -0.51 | 58.5 | 59.36 | 58.24 | 82737682 |
| 1720801800 | 59.1 | -0.04 | -0.07 | 59.56 | 59.64 | 58.64 | 69605058 |
| 1720715400 | 59.14 | 1.04 | 1.79 | 58.2 | 59.22 | 57.94 | 101652519 |
| 1720629000 | 58.1 | 0.26 | 0.45 | 58.12 | 58.46 | 57.86 | 85645956 |
| 1720542600 | 57.84 | -1.18 | -2.00 | 58.94 | 59.28 | 57.62 | 176264550 |
| 1720456200 | 59.02 | 0.74 | 1.27 | 58.12 | 59.32 | 58.1 | 156988393 |
| 1720197000 | 58.28 | 1 | 1.75 | 58.1 | 58.56 | 57.66 | 303580096 |
| 1720110600 | 57.28 | 1.4 | 2.51 | 56.14 | 57.28 | 56.1 | 154168716 |
| 1720024200 | 55.88 | 0.94 | 1.71 | 55.52 | 56.02 | 55.22 | 117109063 |
| 1719937800 | 54.94 | -0.68 | -1.22 | 55.4 | 55.5 | 54.88 | 194389894 |
| 1719851400 | 55.62 | 0.88 | 1.61 | 55.16 | 56.08 | 55.14 | 129718755 |
| 1719592200 | 54.74 | -1.34 | -2.39 | 56.38 | 56.56 | 54.28 | 202108354 |
| 1719505800 | 56.08 | 0.28 | 0.50 | 55.96 | 56.24 | 55.78 | 121803443 |
| 1719419400 | 55.8 | 0.26 | 0.47 | 55.58 | 55.92 | 55.38 | 317866504 |
| 1719333000 | 55.54 | -0.14 | -0.25 | 55.76 | 55.9 | 55.36 | 110162121 |
| 1719246600 | 55.68 | 0.12 | 0.22 | 55.72 | 56.14 | 55.4 | 104466424 |
| 1718987400 | 55.56 | -0.52 | -0.93 | 56.22 | 56.32 | 54.98 | 246170938 |
| 1718901000 | 56.08 | 0.86 | 1.56 | 55.18 | 56.08 | 55.08 | 179094182 |
| 1718814600 | 55.22 | 0.2 | 0.36 | 54.94 | 55.42 | 54.82 | 184699182 |
| 1718728200 | 55.02 | 0.48 | 0.88 | 55.06 | 55.12 | 54.42 | 102485368 |
| 1718641800 | 54.54 | 0.36 | 0.66 | 54.52 | 54.7 | 53.94 | 99062783 |
| 1718382600 | 54.18 | 0.12 | 0.22 | 53.96 | 54.42 | 53.3 | 162842854 |
| 1718296200 | 54.06 | -0.92 | -1.67 | 54.58 | 54.76 | 53.72 | 94238850 |
| 1718209800 | 54.98 | 1.6 | 3.00 | 53.82 | 55.1 | 53.82 | 254299398 |
| 1718123400 | 53.38 | -0.84 | -1.55 | 54.54 | 54.6 | 53.3 | 166853497 |
| 1718037000 | 54.22 | -0.58 | -1.06 | 54.12 | 54.44 | 53.62 | 157686042 |
| 1717777800 | 54.8 | -0.84 | -1.51 | 55.66 | 55.68 | 54.52 | 116265673 |
| 1717691400 | 55.64 | 0.9 | 1.64 | 54.66 | 55.74 | 54.5 | 135838279 |
| 1717605000 | 54.74 | -0.9 | -1.62 | 55.92 | 55.92 | 54.64 | 148873618 |
| 1717518600 | 55.64 | 0.24 | 0.43 | 55.5 | 56.2 | 54.94 | 262398085 |
| 1717432200 | 55.4 | -0.12 | -0.22 | 56.2 | 56.5 | 55.4 | 138004659 |
| 1717173000 | 55.52 | -0.02 | -0.04 | 55.66 | 55.78 | 55.16 | 352448137 |
| 1717086600 | 55.54 | 0.8 | 1.46 | 54.22 | 55.7 | 54.22 | 171568079 |
| 1717000200 | 54.74 | -0.84 | -1.51 | 55.48 | 55.5 | 54.68 | 167677339 |
| 1716913800 | 55.58 | 0.78 | 1.42 | 54.96 | 56.02 | 54.82 | 327507039 |
| 1716568200 | 54.8 | -0.98 | -1.76 | 55.22 | 55.22 | 54.22 | 210792150 |
| 1716481800 | 55.78 | -0.6 | -1.06 | 56.42 | 56.66 | 55.72 | 372629797 |
| 1716395400 | 56.38 | 0.2 | 0.36 | 55.94 | 57.22 | 55.94 | 269309404 |
| 1716309000 | 56.18 | -0.02 | -0.04 | 55.98 | 56.3 | 55.8 | 221233921 |
| 1716222600 | 56.2 | 0.68 | 1.22 | 56 | 56.3 | 55.68 | 211418054 |
| 1715963400 | 55.52 | 0.5 | 0.91 | 55 | 55.56 | 54.96 | 208109273 |
| 1715877000 | 55.02 | 0.52 | 0.95 | 54.52 | 55.02 | 54.2 | 128475817 |
| 1715790600 | 54.5 | -0.04 | -0.07 | 54.76 | 54.8 | 54.26 | 92495278 |
| 1715704200 | 54.54 | 0.24 | 0.44 | 54.18 | 54.62 | 54.16 | 141610922 |
| 1715617800 | 54.3 | 0 | 0.00 | 54.18 | 54.54 | 54.1 | 274191659 |
| 1715358600 | 54.3 | 0.36 | 0.67 | 54.28 | 54.48 | 54 | 87843033 |
| 1715272200 | 53.94 | 0 | 0.00 | 54.16 | 54.34 | 53.7 | 236735491 |
| 1715185800 | 53.94 | 0.22 | 0.41 | 53.84 | 54.38 | 53.58 | 357880546 |
| 1715099400 | 53.72 | 1.54 | 2.95 | 52.98 | 54.2 | 52.94 | 371900497 |
| 1714753800 | 52.18 | 0.12 | 0.23 | 52.38 | 52.9 | 52.18 | 86269529 |
| 1714667400 | 52.06 | -0.14 | -0.27 | 52 | 52.74 | 52 | 106481264 |
| 1714581000 | 52.2 | 0.3 | 0.58 | 52.1 | 52.84 | 51.92 | 94670899 |
| 1714494600 | 51.9 | 0.02 | 0.04 | 51.88 | 52.34 | 51.88 | 128376602 |
| 1714408200 | 51.88 | -0.42 | -0.80 | 52.68 | 52.82 | 51.72 | 174688789 |
| 1714149000 | 52.3 | 1.1 | 2.15 | 51.12 | 52.6 | 51.08 | 155718699 |
| 1714062600 | 51.2 | -0.58 | -1.12 | 51.42 | 52.18 | 50.92 | 120053983 |
| 1713976200 | 51.78 | 0.44 | 0.86 | 50.26 | 53.2 | 49.62 | 267900236 |
| 1713889800 | 51.34 | 0.2 | 0.39 | 51.38 | 51.62 | 50.88 | 131401215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
