5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
+27.83%
6 MONTH PERFORMANCE
+42.60%
YEAR-TO-DATE PERFORMANCE
+45.22%
1 YEAR PERFORMANCE
+54.30%
Lloyds Banking Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.87 | $3.95 (2.07%) | $3.96 | $3.87 | 42.05 M | $76.23 B |
| 04/29/2025 | $3.99 | $3.98 (-0.25%) | $4.00 | $3.95 | 21.25 M | $77.10 B |
| 04/28/2025 | $3.95 | $3.96 (0.25%) | $4.00 | $3.94 | 23.72 M | $76.71 B |
| 04/25/2025 | $3.91 | $3.94 (0.77%) | $3.95 | $3.91 | 14.61 M | $76.32 B |
| 04/24/2025 | $3.89 | $3.91 (0.51%) | $3.93 | $3.89 | 19.56 M | $75.74 B |
| 04/23/2025 | $3.92 | $3.92 (0%) | $3.96 | $3.90 | 37.58 M | $75.93 B |
| 04/22/2025 | $3.82 | $3.87 (1.31%) | $3.88 | $3.82 | 27.67 M | $74.97 B |
| 04/21/2025 | $3.76 | $3.72 (-1.06%) | $3.82 | $3.69 | 17.18 M | $72.06 B |
| 04/17/2025 | $3.74 | $3.76 (0.53%) | $3.80 | $3.74 | 24.84 M | $72.84 B |
| 04/16/2025 | $3.76 | $3.76 (0%) | $3.79 | $3.71 | 31.90 M | $72.84 B |
| 04/15/2025 | $3.74 | $3.77 (0.8%) | $3.80 | $3.73 | 30.99 M | $73.03 B |
| 04/14/2025 | $3.62 | $3.67 (1.38%) | $3.70 | $3.61 | 37.53 M | $71.09 B |
| 04/11/2025 | $3.53 | $3.59 (1.7%) | $3.62 | $3.50 | 44.92 M | $69.54 B |
| 04/10/2025 | $3.60 | $3.58 (-0.56%) | $3.62 | $3.50 | 51.99 M | $69.35 B |
| 04/09/2025 | $3.34 | $3.61 (8.08%) | $3.64 | $3.29 | 49.33 M | $69.93 B |
| 04/08/2025 | $3.47 | $3.32 (-4.32%) | $3.49 | $3.27 | 40.86 M | $64.31 B |
| 04/07/2025 | $3.35 | $3.34 (-0.3%) | $3.53 | $3.28 | 63.40 M | $64.70 B |
| 04/04/2025 | $3.46 | $3.39 (-2.02%) | $3.47 | $3.36 | 36.52 M | $65.67 B |
| 04/03/2025 | $3.74 | $3.67 (-1.87%) | $3.77 | $3.65 | 40.23 M | $71.09 B |
| 04/02/2025 | $3.79 | $3.84 (1.32%) | $3.84 | $3.78 | 21.76 M | $74.39 B |
| 04/01/2025 | $3.81 | $3.81 (0%) | $3.84 | $3.76 | 35.29 M | $73.80 B |
| 03/31/2025 | $3.79 | $3.82 (0.79%) | $3.83 | $3.77 | 23.95 M | $74.00 B |
| 03/28/2025 | $3.88 | $3.84 (-1.03%) | $3.90 | $3.82 | 23.65 M | $74.39 B |
| 03/27/2025 | $3.84 | $3.88 (1.04%) | $3.90 | $3.83 | 32.66 M | $75.16 B |
| 03/26/2025 | $3.86 | $3.84 (-0.52%) | $3.89 | $3.81 | 25.90 M | $74.39 B |
| 03/25/2025 | $3.84 | $3.85 (0.26%) | $3.87 | $3.82 | 19.37 M | $74.58 B |
| 03/24/2025 | $3.78 | $3.81 (0.79%) | $3.82 | $3.78 | 16.02 M | $73.80 B |
| 03/21/2025 | $3.69 | $3.74 (1.36%) | $3.76 | $3.69 | 24.33 M | $72.45 B |
| 03/20/2025 | $3.73 | $3.77 (1.07%) | $3.81 | $3.72 | 51.74 M | $73.03 B |
| 03/19/2025 | $3.70 | $3.75 (1.35%) | $3.77 | $3.70 | 26.60 M | $72.64 B |
| 03/18/2025 | $3.70 | $3.69 (-0.27%) | $3.72 | $3.69 | 22.16 M | $71.48 B |
| 03/17/2025 | $3.69 | $3.71 (0.54%) | $3.72 | $3.67 | 16.08 M | $71.87 B |
| 03/14/2025 | $3.65 | $3.67 (0.55%) | $3.69 | $3.64 | 14.82 M | $71.09 B |
| 03/13/2025 | $3.63 | $3.58 (-1.38%) | $3.65 | $3.57 | 21.49 M | $69.35 B |
| 03/12/2025 | $3.60 | $3.63 (0.83%) | $3.65 | $3.55 | 33.91 M | $70.32 B |
| 03/11/2025 | $3.58 | $3.54 (-1.12%) | $3.58 | $3.50 | 54.45 M | $68.57 B |
| 03/10/2025 | $3.67 | $3.65 (-0.54%) | $3.68 | $3.56 | 39.12 M | $70.70 B |
| 03/07/2025 | $3.80 | $3.80 (0%) | $3.82 | $3.72 | 34.05 M | $73.61 B |
| 03/06/2025 | $3.84 | $3.79 (-1.3%) | $3.88 | $3.77 | 35.22 M | $73.42 B |
| 03/05/2025 | $3.85 | $3.90 (1.3%) | $3.91 | $3.83 | 44.22 M | $75.55 B |
| 03/04/2025 | $3.71 | $3.82 (2.96%) | $3.90 | $3.67 | 75.67 M | $74.00 B |
| 03/03/2025 | $3.75 | $3.68 (-1.87%) | $3.81 | $3.63 | 45.97 M | $71.29 B |
| 02/28/2025 | $3.69 | $3.75 (1.63%) | $3.78 | $3.66 | 223.94 M | $72.64 B |
| 02/27/2025 | $3.66 | $3.69 (0.82%) | $3.70 | $3.63 | 72.91 M | $71.48 B |
| 02/26/2025 | $3.59 | $3.66 (1.95%) | $3.70 | $3.58 | 90.94 M | $70.90 B |
| 02/25/2025 | $3.49 | $3.55 (1.72%) | $3.56 | $3.45 | 71.17 M | $68.77 B |
| 02/24/2025 | $3.40 | $3.40 (0%) | $3.42 | $3.35 | 21.60 M | $65.86 B |
| 02/21/2025 | $3.37 | $3.37 (0%) | $3.40 | $3.35 | 16.67 M | $65.28 B |
| 02/20/2025 | $3.35 | $3.33 (-0.6%) | $3.38 | $3.31 | 23.47 M | $64.51 B |
| 02/19/2025 | $3.15 | $3.14 (-0.32%) | $3.16 | $3.13 | 10.61 M | $60.83 B |
| 02/18/2025 | $3.18 | $3.19 (0.31%) | $3.20 | $3.16 | 8.13 M | $61.79 B |
| 02/14/2025 | $3.21 | $3.22 (0.31%) | $3.24 | $3.20 | 9.79 M | $62.38 B |
| 02/13/2025 | $3.16 | $3.20 (1.27%) | $3.22 | $3.16 | 10.87 M | $61.99 B |
| 02/12/2025 | $3.15 | $3.18 (0.95%) | $3.21 | $3.14 | 14.90 M | $61.60 B |
| 02/11/2025 | $3.09 | $3.13 (1.29%) | $3.14 | $3.09 | 7.40 M | $60.63 B |
| 02/10/2025 | $3.11 | $3.10 (-0.32%) | $3.12 | $3.09 | 8.95 M | $60.05 B |
| 02/07/2025 | $3.13 | $3.09 (-1.28%) | $3.13 | $3.07 | 11.20 M | $59.86 B |
| 02/06/2025 | $3.11 | $3.12 (0.32%) | $3.14 | $3.10 | 14.14 M | $60.44 B |
| 02/05/2025 | $3.07 | $3.11 (1.3%) | $3.12 | $3.06 | 11.53 M | $60.24 B |
| 02/04/2025 | $3.02 | $3.05 (0.99%) | $3.07 | $3.02 | 13.64 M | $59.08 B |
| 02/03/2025 | $2.99 | $3.01 (0.67%) | $3.04 | $2.97 | 17.49 M | $58.31 B |
| 01/31/2025 | $3.07 | $3.05 (-0.65%) | $3.09 | $3.04 | 13.34 M | $59.08 B |
| 01/30/2025 | $3.10 | $3.09 (-0.32%) | $3.13 | $3.07 | 15.93 M | $59.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
