Lloyds Banking Group Plc (LLOY)
LSE
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 | 3.3 | 4.83587338804 | 68.24 | 71.58 | 67.8 | 150492691 | 69.91722209 | DE |
| 4 | 7.44 | 11.6068642746 | 64.1 | 74.46 | 63.82 | 238187969 | 69.76490562 | DE |
| 12 | 17.4 | 32.1388991504 | 54.14 | 74.46 | 52.44 | 169512886 | 64.47061663 | DE |
| 26 | 13.28 | 22.7943700652 | 58.26 | 74.46 | 52.44 | 165485629 | 60.17322423 | DE |
| 52 | 22 | 44.4085587404 | 49.54 | 74.46 | 49.42 | 164334668 | 57.81638741 | DE |
| 156 | 22.54 | 46 | 49 | 74.46 | 38.505 | 178179035 | 49.12347791 | DE |
| 260 | 37.79 | 111.97037037 | 33.75 | 74.46 | 23.595 | 193682058 | 44.52072468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 70.58 | 0.42 | 0.60 | 69.94 | 70.96 | 69.94 | 131534965 |
| 1742319000 | 70.16 | 0.34 | 0.49 | 69.92 | 70.82 | 69.74 | 355053432 |
| 1742232600 | 69.82 | 0.26 | 0.37 | 69.74 | 70.08 | 69.54 | 82680757 |
| 1741973400 | 69.56 | 1.24 | 1.81 | 68.18 | 69.76 | 67.8 | 102631277 |
| 1741887000 | 68.32 | 0.12 | 0.18 | 68.24 | 69.42 | 68.02 | 80563025 |
| 1741800600 | 68.2 | 0.98 | 1.46 | 67.46 | 68.4 | 67.3 | 206746426 |
| 1741714200 | 67.22 | -1.96 | -2.83 | 68.38 | 68.56 | 67.06 | 190065777 |
| 1741627800 | 69.18 | -1.74 | -2.45 | 71.18 | 71.6 | 69.06 | 355103831 |
| 1741368600 | 70.92 | -1.82 | -2.50 | 71.96 | 72.9 | 70.92 | 180662167 |
| 1741282200 | 72.74 | -0.34 | -0.47 | 74.32 | 74.46 | 72.34 | 258555348 |
| 1741195800 | 73.08 | 1.66 | 2.32 | 73.04 | 74.14 | 72.48 | 295296268 |
| 1741109400 | 71.42 | -0.92 | -1.27 | 72.08 | 72.92 | 71.02 | 135343618 |
| 1741023000 | 72.34 | -0.64 | -0.88 | 73 | 73.32 | 71.76 | 244991905 |
| 1740763800 | 72.98 | 1.26 | 1.76 | 71.78 | 72.98 | 71.14 | 344775751 |
| 1740677400 | 71.72 | -0.04 | -0.06 | 70.78 | 71.88 | 70.78 | 155758454 |
| 1740591000 | 71.76 | 3.14 | 4.58 | 70.1 | 71.98 | 69.6 | 302347650 |
| 1740504600 | 68.62 | 1.3 | 1.93 | 67.4 | 69.22 | 66.879999 | 239659689 |
| 1740418200 | 67.32 | 0.12 | 0.18 | 67.14 | 67.64 | 66.58 | 177506837 |
| 1740159000 | 67.2 | 1.3 | 1.97 | 65.9 | 67.3 | 65.44 | 272146995 |
| 1740072600 | 65.9 | 3.06 | 4.87 | 64.099999 | 67.58 | 63.82 | 652335205 |
| 1739986200 | 62.84 | -0.42 | -0.66 | 63.18 | 63.34 | 62.44 | 101892699 |
| 1739899800 | 63.26 | 0.34 | 0.54 | 63.14 | 63.66 | 62.76 | 98186119 |
| 1739813400 | 62.92 | -1.24 | -1.93 | 64.379999 | 64.8 | 61.32 | 141374498 |
| 1739554200 | 64.16 | -0.06 | -0.09 | 64.3 | 64.4 | 63.5 | 170428172 |
| 1739467800 | 64.22 | 0.32 | 0.50 | 63.92 | 64.22 | 63.14 | 111305321 |
| 1739381400 | 63.9 | 1.1 | 1.75 | 62.96 | 63.9 | 62.88 | 204123373 |
| 1739295000 | 62.8 | 0 | 0.00 | 62.84 | 63.18 | 62.38 | 97589617 |
| 1739208600 | 62.8 | 0.24 | 0.38 | 62.54 | 63.32 | 62.54 | 107968979 |
| 1738949400 | 62.56 | -0.78 | -1.23 | 63.36 | 63.56 | 62.42 | 127914403 |
| 1738863000 | 63.34 | 1.36 | 2.19 | 62.6 | 63.36 | 62.38 | 167960821 |
| 1738776600 | 61.98 | 0.4 | 0.65 | 61.2 | 61.98 | 61.16 | 75923522 |
| 1738690200 | 61.58 | 0.3 | 0.49 | 61.52 | 61.7 | 60.88 | 76572332 |
| 1738603800 | 61.28 | -1.06 | -1.70 | 61.12 | 61.68 | 60.52 | 113216003 |
| 1738344600 | 62.34 | 0 | 0.00 | 62.3 | 62.58 | 62.06 | 122019806 |
| 1738258200 | 62.34 | -0.18 | -0.29 | 62.22 | 62.56 | 61.94 | 89430058 |
| 1738171800 | 62.52 | 0.94 | 1.53 | 61.88 | 62.64 | 61.64 | 112231943 |
| 1738085400 | 61.58 | 0.28 | 0.46 | 61.32 | 61.8 | 61.2 | 116471675 |
| 1737999000 | 61.3 | -0.52 | -0.84 | 61.02 | 61.86 | 60.36 | 162772375 |
| 1737739800 | 61.82 | -0.72 | -1.15 | 62.42 | 62.42 | 61.34 | 100918876 |
| 1737653400 | 62.54 | 0.84 | 1.36 | 61.04 | 62.54 | 61.04 | 217671602 |
| 1737567000 | 61.7 | 0.7 | 1.15 | 61.5 | 62.06 | 60.72 | 212472704 |
| 1737480600 | 61 | 2.34 | 3.99 | 61 | 61.7 | 60.56 | 267808122 |
| 1737394200 | 58.66 | 0.12 | 0.20 | 58.44 | 58.98 | 58.34 | 108607506 |
| 1737135000 | 58.54 | 1.28 | 2.24 | 58.04 | 58.92 | 57.52 | 180332116 |
| 1737048600 | 57.26 | 0.14 | 0.25 | 57.86 | 57.98 | 56.8 | 103496680 |
| 1736962200 | 57.12 | 3.5 | 6.53 | 54.7 | 57.16 | 54.7 | 198857463 |
| 1736875800 | 53.62 | 0.44 | 0.83 | 53.66 | 54.04 | 53.2 | 181924439 |
| 1736789400 | 53.18 | 0.3 | 0.57 | 53.46 | 53.62 | 52.72 | 193797648 |
| 1736530200 | 52.88 | -1.02 | -1.89 | 53.78 | 54.1 | 52.44 | 195796236 |
| 1736443800 | 53.9 | 0.04 | 0.07 | 53.38 | 54.02 | 52.86 | 101445751 |
| 1736357400 | 53.86 | -1.48 | -2.67 | 55.52 | 55.68 | 52.9 | 203318555 |
| 1736271000 | 55.34 | -0.42 | -0.75 | 55.56 | 55.9 | 54.92 | 169652896 |
| 1736184600 | 55.76 | 1.4 | 2.58 | 54.4 | 55.76 | 54.28 | 160826406 |
| 1735925400 | 54.36 | -0.68 | -1.24 | 54.84 | 55.14 | 54.18 | 112042003 |
| 1735839000 | 55.04 | 0.26 | 0.47 | 54.58 | 55.1 | 54.14 | 42441200 |
| 1735666200 | 54.78 | 0.36 | 0.66 | 54.72 | 55.04 | 54.44 | 32226342 |
| 1735579800 | 54.42 | 0.06 | 0.11 | 54.08 | 54.66 | 53.98 | 43335770 |
| 1735320600 | 54.36 | 0.14 | 0.26 | 54.14 | 54.46 | 54.04 | 43633953 |
| 1735061400 | 54.22 | 0.26 | 0.48 | 54.58 | 54.58 | 54.2 | 70293201 |
| 1734975000 | 53.96 | -0.24 | -0.44 | 54.08 | 54.4 | 53.72 | 193151453 |
| 1734715800 | 54.2 | -0.1 | -0.18 | 53.86 | 54.32 | 53.36 | 341475029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
