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 | 0.26 | 0.417335473515 | 62.3 | 63.56 | 60.52 | 111138497 | 62.27238062 | DE |
| 4 | 8.78 | 16.3257716623 | 53.78 | 63.56 | 52.44 | 149914096 | 59.45784902 | DE |
| 12 | 7.76 | 14.1605839416 | 54.8 | 63.56 | 52.44 | 144557179 | 56.19704895 | DE |
| 26 | 6.38 | 11.3563545746 | 56.18 | 63.56 | 52.44 | 147786895 | 57.07121499 | DE |
| 52 | 20.73 | 49.557733684 | 41.83 | 63.56 | 41 | 163538363 | 54.64705184 | DE |
| 156 | 10.47 | 20.0998272221 | 52.09 | 63.56 | 38.095 | 181252086 | 48.19653376 | DE |
| 260 | 5.74 | 10.1020767335 | 56.82 | 63.56 | 23.595 | 196199627 | 43.98597835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734629400 | 54.3 | -0.52 | -0.95 | 53.84 | 54.3 | 53.72 | 172728502 |
| 1734543000 | 54.82 | 0.6 | 1.11 | 54.34 | 55.42 | 54.04 | 146106324 |
| 1734456600 | 54.22 | -1.16 | -2.09 | 55 | 55.58 | 53.8 | 222377096 |
| 1734370200 | 55.38 | 0 | 0.00 | 55.4 | 56.1 | 55.18 | 89539328 |
| 1734111000 | 55.38 | 0.38 | 0.69 | 55.1 | 55.62 | 55.06 | 118037841 |
| 1734024600 | 55 | 0.78 | 1.44 | 54.58 | 55.68 | 54.5 | 100438555 |
| 1733938200 | 54.22 | 1.28 | 2.42 | 52.66 | 55.52 | 52.58 | 490155144 |
| 1733851800 | 52.94 | -0.3 | -0.56 | 53.02 | 53.2 | 52.8 | 111467853 |
| 1733765400 | 53.24 | 0.16 | 0.30 | 53.42 | 53.58 | 53.2 | 77298424 |
| 1733506200 | 53.08 | -0.58 | -1.08 | 53.7 | 53.74 | 53 | 117325100 |
| 1733419800 | 53.66 | 0.66 | 1.25 | 52.82 | 53.7 | 52.8 | 213045361 |
| 1733333400 | 53 | 0.06 | 0.11 | 53.02 | 53.34 | 52.76 | 123572218 |
| 1733247000 | 52.94 | 0.12 | 0.23 | 53.12 | 53.4 | 52.88 | 114764825 |
| 1733160600 | 52.82 | -0.24 | -0.45 | 53 | 53.4 | 52.58 | 111973366 |
| 1732901400 | 53.06 | -0.2 | -0.38 | 53.16 | 53.4 | 52.94 | 112998702 |
| 1732815000 | 53.26 | 0.08 | 0.15 | 53.5 | 53.54 | 52.88 | 66009340 |
| 1732728600 | 53.18 | -0.24 | -0.45 | 53.32 | 53.34 | 52.9 | 100418363 |
| 1732642200 | 53.42 | -1.24 | -2.27 | 54.48 | 54.52 | 53.24 | 119880858 |
| 1732555800 | 54.66 | 0.24 | 0.44 | 54.5 | 55.1 | 53.84 | 332186294 |
| 1732296600 | 54.42 | -0.6 | -1.09 | 55.4 | 55.4 | 53.86 | 176112023 |
| 1732210200 | 55.02 | -0.4 | -0.72 | 55.46 | 55.46 | 54.64 | 75605237 |
| 1732123800 | 55.42 | 0.1 | 0.18 | 55.5 | 55.74 | 55.24 | 128560689 |
| 1732037400 | 55.32 | -0.92 | -1.64 | 56.2 | 56.44 | 54.88 | 141225403 |
| 1731951000 | 56.24 | -0.24 | -0.42 | 57 | 57.06 | 55.78 | 102346869 |
| 1731691800 | 56.48 | 1.44 | 2.62 | 54.8 | 56.48 | 54.8 | 163460990 |
| 1731605400 | 55.04 | 0.44 | 0.81 | 54.76 | 55.04 | 54.26 | 105185376 |
| 1731519000 | 54.6 | 0.74 | 1.37 | 53.94 | 55.1 | 53.94 | 123731370 |
| 1731432600 | 53.86 | -0.68 | -1.25 | 54.06 | 54.66 | 53.86 | 115989363 |
| 1731346200 | 54.54 | 1.46 | 2.75 | 53.66 | 54.84 | 53.54 | 145679208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
