Lloyds Banking Group Plc Historical Stock Prices

LYG 
$5.41
*  
0.01
0.19%
Get LYG Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading LYG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    LYG After Hours
 
 
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 29-APR-2015 TO 29-JUL-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  5.43  5.43  5.39  5.41 1,153,576
07/29/2015 5.4 5.42 5.389 5.4 1,003,529
07/28/2015 5.36 5.38 5.35 5.38 1,863,596
07/27/2015 5.32 5.345 5.31 5.33 11,115,610
07/24/2015 5.35 5.3699 5.29 5.3 1,296,990
07/23/2015 5.45 5.46 5.34 5.36 5,360,758
07/22/2015 5.46 5.5 5.45 5.49 951,711
07/21/2015 5.52 5.52 5.46 5.47 1,463,424
07/20/2015 5.49 5.54 5.47 5.53 3,461,644
07/17/2015 5.46 5.51 5.46 5.5 1,345,704
07/16/2015 5.4 5.45 5.4 5.45 1,303,218
07/15/2015 5.37 5.4 5.36 5.38 1,792,901
07/14/2015 5.35 5.4 5.34 5.39 1,066,089
07/13/2015 5.33 5.35 5.3 5.32 2,047,198
07/10/2015 5.27 5.28 5.24 5.28 2,981,738
07/09/2015 5.18 5.2 5.15 5.16 1,323,790
07/08/2015 5.14 5.14 5.05 5.06 2,167,160
07/07/2015 5.28 5.31 5.2 5.29 2,123,186
07/06/2015 5.28 5.3 5.26 5.3 1,161,420
07/02/2015 5.43 5.43 5.4 5.41 732,138
07/01/2015 5.45 5.49 5.42 5.46 1,194,287
06/30/2015 5.45 5.47 5.37 5.43 2,133,631
06/29/2015 5.45 5.48 5.37 5.38 2,188,445
06/26/2015 5.52 5.55 5.5 5.52 1,098,024
06/25/2015 5.56 5.57 5.53 5.55 1,426,685
06/24/2015 5.53 5.54 5.49 5.51 1,318,699
06/23/2015 5.52 5.54 5.5 5.52 1,149,919
06/22/2015 5.55 5.56 5.52 5.53 1,797,468
06/19/2015 5.52 5.55 5.5 5.51 1,749,774
06/18/2015 5.48 5.51 5.48 5.5 1,253,145
06/17/2015 5.48 5.5 5.44 5.48 1,880,974
06/16/2015 5.4 5.44 5.39 5.42 2,657,961
06/15/2015 5.4 5.45 5.38 5.44 1,460,300
06/12/2015 5.42 5.49 5.4 5.45 2,565,241
06/11/2015 5.45 5.48 5.4 5.47 9,070,437
06/10/2015 5.39 5.48 5.38 5.45 2,852,663
06/09/2015 5.34 5.38 5.3 5.37 1,963,062
06/08/2015 5.36 5.36 5.31 5.33 1,689,196
06/05/2015 5.33 5.37 5.3102 5.37 2,172,994
06/04/2015 5.44 5.45 5.38 5.4 1,550,293
06/03/2015 5.47 5.52 5.46 5.49 3,354,951
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
*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?