Lloyds Banking Group Plc Historical Stock Prices

LYG 
$5.48
*  
0.04
0.74%
Get LYG Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading LYG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    LYG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.47  5.50  5.46  5.48 1,382,330
06/02/2015 5.46 5.5 5.46 5.48 1,382,330
06/01/2015 5.44 5.46 5.4 5.44 1,684,021
05/29/2015 5.43 5.45 5.37 5.42 1,127,367
05/28/2015 5.38 5.41 5.36 5.41 1,030,304
05/27/2015 5.38 5.42 5.37 5.4 1,268,365
05/26/2015 5.41 5.42 5.36 5.39 1,446,666
05/22/2015 5.51 5.51 5.47 5.48 844,005
05/21/2015 5.52 5.55 5.51 5.53 1,744,948
05/20/2015 5.47 5.5 5.4645 5.49 2,110,508
05/19/2015 5.49 5.51 5.47 5.47 4,911,642
05/18/2015 5.55 5.57 5.53 5.53 2,679,424
05/15/2015 5.62 5.65 5.6 5.63 2,356,616
05/14/2015 5.63 5.65 5.6 5.64 6,071,583
05/13/2015 5.55 5.62 5.55 5.61 2,833,400
05/12/2015 5.485 5.5 5.47 5.5 2,389,103
05/11/2015 5.42 5.46 5.42 5.42 2,121,783
05/08/2015 5.43 5.44 5.36 5.41 5,328,054
05/07/2015 5.06 5.08 5.015 5.06 2,332,588
05/06/2015 5.11 5.12 5.07 5.08 6,087,626
05/05/2015 5.08 5.11 5.05 5.11 11,151,890
05/04/2015 5.08 5.125 5.08 5.12 1,851,917
05/01/2015 5.11 5.11 5.043 5.08 4,040,937
04/30/2015 4.76 4.81 4.75 4.77 2,204,851
04/29/2015 4.83 4.87 4.8 4.82 2,110,573
04/28/2015 4.79 4.85 4.76 4.85 1,502,976
04/27/2015 4.805 4.84 4.8 4.8 2,117,156
04/24/2015 4.83 4.88 4.81 4.88 3,728,988
04/23/2015 4.74 4.84 4.73 4.81 1,662,410
04/22/2015 4.75 4.77 4.72 4.75 3,302,115
04/21/2015 4.76 4.8 4.74 4.78 2,273,490
04/20/2015 4.72 4.76 4.7 4.76 2,520,658
04/17/2015 4.77 4.78 4.73 4.77 4,725,137
04/16/2015 4.8 4.85 4.79 4.84 3,002,019
04/15/2015 4.79 4.83 4.76 4.81 2,821,666
04/14/2015 4.73 4.78 4.73 4.76 2,929,660
04/13/2015 4.67 4.7 4.65 4.65 7,378,457
04/10/2015 4.67 4.69 4.65 4.67 1,293,340
04/09/2015 4.74 4.75 4.71 4.74 1,949,808
04/08/2015 4.82 4.83 4.77 4.78 2,862,490
04/07/2015 4.79 4.82 4.78 4.78 11,325,530
04/06/2015 4.71 4.8 4.71 4.79 1,761,284
04/02/2015 4.71 4.74 4.71 4.73 1,042,991
04/01/2015 4.76 4.78 4.72 4.73 2,809,624
03/31/2015 4.68 4.72 4.67 4.67 2,196,269
03/30/2015 4.72 4.76 4.71 4.74 1,710,109
03/27/2015 4.74 4.76 4.73 4.74 1,803,398
03/26/2015 4.79 4.8 4.75 4.79 2,407,882
03/25/2015 4.85 4.86 4.8 4.81 2,562,771
03/24/2015 4.85 4.87 4.825 4.86 5,255,775
03/23/2015 4.84 4.89 4.82 4.89 4,697,724
03/20/2015 4.8 4.85 4.78 4.85 2,550,466
03/19/2015 4.76 4.77 4.69 4.71 2,360,785
03/18/2015 4.68 4.8 4.67 4.78 1,612,075
03/17/2015 4.71 4.75 4.7 4.75 2,280,787
03/16/2015 4.72 4.775 4.71 4.75 3,719,803
03/13/2015 4.71 4.73 4.65 4.72 5,995,200
03/12/2015 4.75 4.78 4.71 4.74 5,583,015
03/11/2015 4.72 4.74 4.66 4.68 2,511,621
03/10/2015 4.8 4.82 4.73 4.74 1,752,324
03/09/2015 4.88 4.91 4.84 4.88 2,679,457
03/06/2015 4.9 4.93 4.88 4.88 1,541,751
03/05/2015 4.9 4.96 4.895 4.96 1,616,616
03/04/2015 4.88 4.905 4.84 4.88 1,895,149
03/03/2015 4.91 4.92 4.8873 4.92 2,810,185
03/02/2015 4.9 4.96 4.89 4.95 3,181,071
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?