-
5 DAY PERFORMANCE
+1.97% -
1 MONTH PERFORMANCE
+1.97% -
3 MONTH PERFORMANCE
+12.68% -
6 MONTH PERFORMANCE
+24.40% -
YEAR-TO-DATE PERFORMANCE
+30.13% -
1 YEAR PERFORMANCE
+49.52%
Lloyds Banking Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $3.09 | $3.11 (0.65%) | $3.12 | $3.07 | 7.05 M | $195.96 B |
| 09/18/2024 | $3.06 | $3.07 (0.33%) | $3.12 | $3.03 | 11.00 M | $193.44 B |
| 09/17/2024 | $3.08 | $3.05 (-0.97%) | $3.09 | $3.04 | 8.37 M | $192.18 B |
| 09/16/2024 | $3.05 | $3.08 (0.98%) | $3.08 | $3.04 | 7.13 M | $194.07 B |
| 09/13/2024 | $3.04 | $3.05 (0.33%) | $3.05 | $3.03 | 8.01 M | $192.18 B |
| 09/12/2024 | $3.01 | $3.03 (0.66%) | $3.06 | $2.98 | 20.88 M | $190.92 B |
| 09/11/2024 | $2.96 | $3.04 (2.7%) | $3.04 | $2.92 | 22.05 M | $191.55 B |
| 09/10/2024 | $2.97 | $2.95 (-0.67%) | $2.98 | $2.90 | 15.09 M | $185.88 B |
| 09/09/2024 | $2.97 | $3.00 (1.01%) | $3.01 | $2.96 | 9.08 M | $189.03 B |
| 09/06/2024 | $2.99 | $2.93 (-2.01%) | $3.01 | $2.93 | 13.87 M | $184.62 B |
| 09/05/2024 | $3.04 | $3.03 (-0.33%) | $3.05 | $3.00 | 9.01 M | $190.92 B |
| 09/04/2024 | $2.98 | $2.97 (-0.34%) | $3.01 | $2.96 | 13.46 M | $187.14 B |
| 09/03/2024 | $2.99 | $2.96 (-1%) | $3.00 | $2.95 | 12.18 M | $186.51 B |
| 08/30/2024 | $3.05 | $3.06 (0.33%) | $3.07 | $3.03 | 7.07 M | $192.81 B |
| 08/29/2024 | $3.06 | $3.06 (0%) | $3.07 | $3.03 | 7.63 M | $192.81 B |
| 08/28/2024 | $3.04 | $3.03 (-0.33%) | $3.07 | $3.02 | 6.59 M | $190.92 B |
| 08/27/2024 | $3.11 | $3.14 (0.96%) | $3.14 | $3.10 | 6.78 M | $197.85 B |
| 08/26/2024 | $3.10 | $3.11 (0.32%) | $3.14 | $3.10 | 3.11 M | $195.96 B |
| 08/23/2024 | $3.06 | $3.13 (2.29%) | $3.13 | $3.06 | 11.34 M | $197.22 B |
| 08/22/2024 | $3.01 | $3.04 (1%) | $3.05 | $3.01 | 16.81 M | $191.55 B |
| 08/21/2024 | $3.01 | $3.03 (0.66%) | $3.04 | $2.99 | 7.51 M | $190.92 B |
| 08/20/2024 | $3.00 | $2.98 (-0.67%) | $3.02 | $2.98 | 8.17 M | $187.77 B |
| 08/19/2024 | $3.02 | $3.05 (0.99%) | $3.06 | $3.01 | 4.48 M | $192.18 B |
| 08/16/2024 | $2.98 | $3.02 (1.34%) | $3.02 | $2.98 | 3.54 M | $190.29 B |
| 08/15/2024 | $2.96 | $2.97 (0.34%) | $2.97 | $2.93 | 3.83 M | $187.14 B |
| 08/14/2024 | $2.91 | $2.91 (0%) | $2.92 | $2.90 | 5.22 M | $183.36 B |
| 08/13/2024 | $2.86 | $2.92 (2.1%) | $2.93 | $2.86 | 9.45 M | $183.99 B |
| 08/12/2024 | $2.86 | $2.86 (0%) | $2.88 | $2.84 | 7.79 M | $180.21 B |
| 08/09/2024 | $2.85 | $2.87 (0.7%) | $2.88 | $2.84 | 7.08 M | $180.84 B |
| 08/08/2024 | $2.85 | $2.89 (1.4%) | $2.89 | $2.83 | 7.37 M | $182.10 B |
| 08/07/2024 | $2.85 | $2.81 (-1.4%) | $2.87 | $2.80 | 11.57 M | $177.06 B |
| 08/06/2024 | $2.75 | $2.79 (1.45%) | $2.80 | $2.74 | 14.55 M | $175.80 B |
| 08/05/2024 | $2.71 | $2.73 (0.74%) | $2.77 | $2.67 | 19.92 M | $172.02 B |
| 08/02/2024 | $2.87 | $2.85 (-0.7%) | $2.88 | $2.83 | 14.26 M | $179.58 B |
| 08/01/2024 | $2.98 | $2.88 (-3.36%) | $2.99 | $2.85 | 11.54 M | $181.47 B |
| 07/31/2024 | $3.01 | $3.03 (0.66%) | $3.06 | $3.00 | 11.48 M | $190.92 B |
| 07/30/2024 | $3.05 | $3.01 (-1.31%) | $3.06 | $3.01 | 15.13 M | $189.66 B |
| 07/29/2024 | $3.12 | $3.10 (-0.64%) | $3.13 | $3.07 | 13.83 M | $195.33 B |
| 07/26/2024 | $3.04 | $3.09 (1.64%) | $3.11 | $3.03 | 11.21 M | $194.70 B |
| 07/25/2024 | $3.05 | $3.06 (0.33%) | $3.10 | $3.04 | 13.29 M | $192.81 B |
| 07/24/2024 | $3.05 | $3.01 (-1.31%) | $3.06 | $2.99 | 14.47 M | $189.66 B |
| 07/23/2024 | $3.00 | $3.03 (1%) | $3.04 | $3.00 | 8.45 M | $190.92 B |
| 07/22/2024 | $3.02 | $3.01 (-0.33%) | $3.04 | $3.00 | 4.88 M | $192.36 B |
| 07/19/2024 | $3.02 | $3.03 (0.33%) | $3.05 | $3.00 | 8.69 M | $193.64 B |
| 07/18/2024 | $3.05 | $3.02 (-0.98%) | $3.06 | $3.00 | 10.78 M | $193.00 B |
| 07/17/2024 | $3.03 | $3.03 (0%) | $3.05 | $3.02 | 12.39 M | $193.64 B |
| 07/16/2024 | $2.99 | $3.04 (1.67%) | $3.04 | $2.98 | 6.61 M | $194.27 B |
| 07/15/2024 | $3.01 | $3.01 (0%) | $3.05 | $3.00 | 20.52 M | $192.36 B |
| 07/12/2024 | $3.03 | $3.02 (-0.33%) | $3.04 | $3.01 | 5.55 M | $193.00 B |
| 07/11/2024 | $3.00 | $3.03 (1%) | $3.03 | $2.99 | 4.99 M | $193.64 B |
| 07/10/2024 | $2.94 | $2.96 (0.68%) | $2.96 | $2.94 | 7.49 M | $189.16 B |
| 07/09/2024 | $2.93 | $2.94 (0.34%) | $2.94 | $2.91 | 9.28 M | $187.88 B |
| 07/08/2024 | $2.99 | $2.99 (0%) | $3.02 | $2.97 | 7.83 M | $191.08 B |
| 07/05/2024 | $2.96 | $2.95 (-0.34%) | $2.97 | $2.93 | 7.49 M | $188.52 B |
| 07/03/2024 | $2.81 | $2.83 (0.71%) | $2.83 | $2.80 | 8.16 M | $180.85 B |
| 07/02/2024 | $2.76 | $2.78 (0.72%) | $2.78 | $2.74 | 7.63 M | $177.66 B |
| 07/01/2024 | $2.81 | $2.79 (-0.71%) | $2.82 | $2.77 | 14.41 M | $178.30 B |
| 06/28/2024 | $2.74 | $2.73 (-0.36%) | $2.76 | $2.71 | 9.59 M | $174.46 B |
| 06/27/2024 | $2.80 | $2.82 (0.71%) | $2.83 | $2.80 | 17.18 M | $180.21 B |
| 06/26/2024 | $2.77 | $2.78 (0.36%) | $2.79 | $2.77 | 7.23 M | $177.66 B |
| 06/25/2024 | $2.79 | $2.77 (-0.72%) | $2.80 | $2.76 | 6.31 M | $177.02 B |
| 06/24/2024 | $2.80 | $2.79 (-0.36%) | $2.82 | $2.78 | 6.01 M | $178.30 B |
| 06/21/2024 | $2.77 | $2.77 (0%) | $2.79 | $2.75 | 6.52 M | $177.02 B |
| 06/20/2024 | $2.77 | $2.81 (1.44%) | $2.82 | $2.77 | 8.28 M | $179.58 B |