-
5 DAY PERFORMANCE
-2.49% -
1 MONTH PERFORMANCE
-11.90% -
3 MONTH PERFORMANCE
-4.20% -
6 MONTH PERFORMANCE
+1.48% -
YEAR-TO-DATE PERFORMANCE
+14.64% -
1 YEAR PERFORMANCE
+34.98%
Lloyds Banking Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $2.77 | $2.74 (-1.08%) | $2.78 | $2.71 | 9.18 M | $42.07 B |
| 11/11/2024 | $2.78 | $2.80 (0.72%) | $2.81 | $2.78 | 5.71 M | $42.99 B |
| 11/08/2024 | $2.75 | $2.73 (-0.73%) | $2.76 | $2.71 | 9.64 M | $41.92 B |
| 11/07/2024 | $2.83 | $2.81 (-0.71%) | $2.85 | $2.80 | 8.77 M | $43.15 B |
| 11/06/2024 | $2.81 | $2.81 (0%) | $2.83 | $2.78 | 9.19 M | $43.15 B |
| 11/05/2024 | $2.84 | $2.85 (0.35%) | $2.86 | $2.82 | 10.20 M | $43.76 B |
| 11/04/2024 | $2.87 | $2.83 (-1.39%) | $2.88 | $2.80 | 13.41 M | $43.45 B |
| 11/01/2024 | $2.81 | $2.79 (-0.71%) | $2.85 | $2.79 | 9.84 M | $42.84 B |
| 10/31/2024 | $2.79 | $2.75 (-1.43%) | $2.80 | $2.72 | 13.17 M | $42.23 B |
| 10/30/2024 | $2.82 | $2.77 (-1.77%) | $2.85 | $2.76 | 15.76 M | $42.53 B |
| 10/29/2024 | $2.85 | $2.81 (-1.4%) | $2.86 | $2.80 | 14.94 M | $43.15 B |
| 10/28/2024 | $2.88 | $2.90 (0.69%) | $2.94 | $2.87 | 14.23 M | $44.53 B |
| 10/25/2024 | $3.08 | $2.95 (-4.22%) | $3.08 | $2.94 | 15.71 M | $45.30 B |
| 10/24/2024 | $3.21 | $3.23 (0.62%) | $3.24 | $3.18 | 10.38 M | $49.60 B |
| 10/23/2024 | $3.17 | $3.16 (-0.32%) | $3.19 | $3.12 | 12.70 M | $48.52 B |
| 10/22/2024 | $3.19 | $3.21 (0.63%) | $3.22 | $3.18 | 8.16 M | $49.29 B |
| 10/21/2024 | $3.21 | $3.18 (-0.93%) | $3.22 | $3.17 | 4.90 M | $48.83 B |
| 10/18/2024 | $3.20 | $3.22 (0.63%) | $3.22 | $3.18 | 4.12 M | $49.44 B |
| 10/17/2024 | $3.19 | $3.20 (0.31%) | $3.20 | $3.17 | 4.76 M | $49.14 B |
| 10/16/2024 | $3.14 | $3.16 (0.64%) | $3.18 | $3.14 | 9.28 M | $48.52 B |
| 10/15/2024 | $3.11 | $3.10 (-0.32%) | $3.13 | $3.09 | 11.72 M | $47.60 B |
| 10/14/2024 | $3.08 | $3.11 (0.97%) | $3.11 | $3.07 | 4.34 M | $47.75 B |
| 10/11/2024 | $3.08 | $3.11 (0.97%) | $3.12 | $3.07 | 6.20 M | $47.75 B |
| 10/10/2024 | $3.08 | $3.08 (0%) | $3.09 | $3.06 | 9.39 M | $47.29 B |
| 10/09/2024 | $3.04 | $3.06 (0.66%) | $3.09 | $3.03 | 9.89 M | $46.99 B |
| 10/08/2024 | $3.04 | $3.04 (0%) | $3.05 | $3.01 | 7.51 M | $46.68 B |
| 10/07/2024 | $3.08 | $3.07 (-0.32%) | $3.08 | $3.04 | 7.64 M | $47.14 B |
| 10/04/2024 | $3.03 | $3.09 (1.98%) | $3.09 | $3.03 | 10.37 M | $47.45 B |
| 10/03/2024 | $3.00 | $2.99 (-0.33%) | $3.01 | $2.96 | 14.17 M | $45.91 B |
| 10/02/2024 | $3.04 | $3.02 (-0.66%) | $3.06 | $3.02 | 10.12 M | $46.37 B |
| 10/01/2024 | $3.12 | $3.06 (-1.92%) | $3.13 | $3.03 | 30.20 M | $46.99 B |
| 09/30/2024 | $3.16 | $3.12 (-1.27%) | $3.16 | $3.09 | 18.26 M | $47.91 B |
| 09/27/2024 | $3.17 | $3.14 (-0.95%) | $3.18 | $3.13 | 8.92 M | $48.21 B |
| 09/26/2024 | $3.14 | $3.17 (0.96%) | $3.18 | $3.13 | 8.68 M | $48.67 B |
| 09/25/2024 | $3.14 | $3.10 (-1.27%) | $3.15 | $3.08 | 9.55 M | $47.60 B |
| 09/24/2024 | $3.15 | $3.15 (0%) | $3.17 | $3.13 | 9.90 M | $48.37 B |
| 09/23/2024 | $3.10 | $3.09 (-0.32%) | $3.11 | $3.08 | 14.88 M | $47.45 B |
| 09/20/2024 | $3.08 | $3.11 (0.97%) | $3.11 | $3.06 | 12.12 M | $47.75 B |
| 09/19/2024 | $3.09 | $3.10 (0.32%) | $3.12 | $3.07 | 8.25 M | $47.60 B |
| 09/18/2024 | $3.06 | $3.07 (0.33%) | $3.12 | $3.03 | 11.00 M | $47.14 B |
| 09/17/2024 | $3.08 | $3.05 (-0.97%) | $3.09 | $3.04 | 8.37 M | $46.83 B |
| 09/16/2024 | $3.05 | $3.08 (0.98%) | $3.08 | $3.04 | 7.13 M | $47.29 B |
| 09/13/2024 | $3.04 | $3.05 (0.33%) | $3.05 | $3.03 | 8.01 M | $46.83 B |
| 09/12/2024 | $3.01 | $3.03 (0.66%) | $3.06 | $2.98 | 20.88 M | $46.52 B |
| 09/11/2024 | $2.96 | $3.04 (2.7%) | $3.04 | $2.92 | 22.05 M | $46.68 B |
| 09/10/2024 | $2.97 | $2.95 (-0.67%) | $2.98 | $2.90 | 15.09 M | $45.30 B |
| 09/09/2024 | $2.97 | $3.00 (1.01%) | $3.01 | $2.96 | 9.08 M | $46.06 B |
| 09/06/2024 | $2.99 | $2.93 (-2.01%) | $3.01 | $2.93 | 13.87 M | $44.99 B |
| 09/05/2024 | $3.04 | $3.03 (-0.33%) | $3.05 | $3.00 | 9.01 M | $46.52 B |
| 09/04/2024 | $2.98 | $2.97 (-0.34%) | $3.01 | $2.96 | 13.46 M | $45.60 B |
| 09/03/2024 | $2.99 | $2.96 (-1%) | $3.00 | $2.95 | 12.18 M | $45.45 B |
| 08/30/2024 | $3.05 | $3.06 (0.33%) | $3.07 | $3.03 | 7.07 M | $46.99 B |
| 08/29/2024 | $3.06 | $3.06 (0%) | $3.07 | $3.03 | 7.63 M | $46.99 B |
| 08/28/2024 | $3.04 | $3.03 (-0.33%) | $3.07 | $3.02 | 6.59 M | $46.52 B |
| 08/27/2024 | $3.11 | $3.14 (0.96%) | $3.14 | $3.10 | 6.78 M | $48.21 B |
| 08/26/2024 | $3.10 | $3.11 (0.32%) | $3.14 | $3.10 | 3.11 M | $47.75 B |
| 08/23/2024 | $3.06 | $3.13 (2.29%) | $3.13 | $3.06 | 11.34 M | $48.06 B |
| 08/22/2024 | $3.01 | $3.04 (1%) | $3.05 | $3.01 | 16.81 M | $46.68 B |
| 08/21/2024 | $3.01 | $3.03 (0.66%) | $3.04 | $2.99 | 7.51 M | $46.52 B |
| 08/20/2024 | $3.00 | $2.98 (-0.67%) | $3.02 | $2.98 | 8.17 M | $45.76 B |
| 08/19/2024 | $3.02 | $3.05 (0.99%) | $3.06 | $3.01 | 4.48 M | $46.83 B |
| 08/16/2024 | $2.98 | $3.02 (1.34%) | $3.02 | $2.98 | 3.54 M | $46.37 B |
| 08/15/2024 | $2.96 | $2.97 (0.34%) | $2.97 | $2.93 | 3.83 M | $45.60 B |
| 08/14/2024 | $2.91 | $2.91 (0%) | $2.92 | $2.90 | 5.22 M | $44.68 B |
| 08/13/2024 | $2.86 | $2.92 (2.1%) | $2.93 | $2.86 | 9.45 M | $44.84 B |
| 08/12/2024 | $2.86 | $2.86 (0%) | $2.88 | $2.84 | 7.79 M | $43.91 B |