Lloyds Banking Group Plc Historical Stock Prices

LYG 
$4.79
*  
0.03
0.63%
Get LYG Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading LYG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  4.77  4.82  4.74  4.79 1,673,676
10/30/2014 4.75 4.82 4.74 4.79 1,673,676
10/29/2014 4.76 4.81 4.72 4.76 1,753,729
10/28/2014 4.74 4.7885 4.71 4.76 2,412,919
10/27/2014 4.78 4.85 4.77 4.83 3,248,037
10/24/2014 4.9 4.95 4.89 4.94 1,815,314
10/23/2014 4.88 4.91 4.86 4.87 2,316,916
10/22/2014 4.87 4.89 4.83 4.83 3,272,173
10/21/2014 4.86 4.93 4.86 4.93 2,469,867
10/20/2014 4.79 4.85 4.79 4.85 1,649,528
10/17/2014 4.75 4.8 4.73 4.77 3,011,710
10/16/2014 4.53 4.65 4.52 4.64 3,622,780
10/15/2014 4.75 4.755 4.58 4.7 4,258,708
10/14/2014 4.77 4.81 4.75 4.78 3,846,450
10/13/2014 4.79 4.82 4.73 4.74 2,457,723
10/10/2014 4.8 4.83 4.72 4.72 3,444,682
10/09/2014 4.88 4.92 4.74 4.75 9,043,488
10/08/2014 4.86 4.94 4.81 4.94 12,184,850
10/07/2014 4.94 4.94 4.84 4.84 14,074,650
10/06/2014 4.98 5 4.94 4.98 22,445,390
10/03/2014 4.98 5.005 4.97 4.98 2,649,428
10/02/2014 4.98 4.99 4.86 4.93 2,628,085
10/01/2014 5.04 5.05 4.98 5.02 16,021,830
09/30/2014 5.05 5.06 5.01 5.04 1,326,249
09/29/2014 5 5.05 4.99 5.03 1,922,929
09/26/2014 5.03 5.07 5 5.07 1,831,188
09/25/2014 5.03 5.04 4.995 5.03 3,231,990
09/24/2014 4.96 4.99 4.94 4.99 1,600,994
09/23/2014 4.97 4.98 4.94 4.97 16,860,180
09/22/2014 5.02 5.06 5.01 5.03 2,075,776
09/19/2014 5.06 5.09 5.02 5.05 2,407,394
09/18/2014 5.01 5.04 4.995 5.03 2,526,942
09/17/2014 4.93 4.96 4.9 4.92 3,320,380
09/16/2014 4.79 4.85 4.78 4.84 2,278,951
09/15/2014 4.85 4.86 4.81 4.83 1,729,916
09/12/2014 4.9 4.92 4.88 4.91 2,144,599
09/11/2014 4.87 4.87 4.84 4.85 1,578,035
09/10/2014 4.78 4.85 4.76 4.83 2,066,655
09/09/2014 4.79 4.8 4.77 4.77 2,255,206
09/08/2014 4.7 4.73 4.68 4.7 4,257,268
09/05/2014 4.9 4.91 4.88 4.91 1,453,295
09/04/2014 4.97 5 4.92 4.93 1,601,080
09/03/2014 5.02 5.03 4.96 4.99 1,829,243
09/02/2014 5.01 5.02 4.96 4.99 2,017,035
08/29/2014 5.12 5.14 5.09 5.13 1,173,231
08/28/2014 5.12 5.14 5.09 5.09 1,739,268
08/27/2014 5.16 5.17 5.123 5.15 1,580,066
08/26/2014 5.13 5.155 5.12 5.15 7,276,951
08/25/2014 5.15 5.22 5.15 5.21 2,206,972
08/22/2014 5.08 5.14 5.08 5.13 2,425,097
08/21/2014 5.02 5.08 5.01 5.06 1,341,640
08/20/2014 5.02 5.05 5.0105 5.04 811,151
08/19/2014 5.01 5.03 5 5.02 1,001,939
08/18/2014 4.99 5.01 4.98 5.01 923,139
08/15/2014 5 5.02 4.95 4.97 1,089,713
08/14/2014 4.98 4.99 4.95 4.96 914,701
08/13/2014 4.98 4.99 4.95 4.96 1,491,307
08/12/2014 4.96 4.98 4.94 4.96 1,249,514
08/11/2014 4.95 4.97 4.93 4.93 1,136,226
08/08/2014 4.88 4.93 4.88 4.93 1,756,885
08/07/2014 4.93 4.93 4.85 4.85 1,768,447
08/06/2014 4.89 4.93 4.89 4.91 1,580,359
08/05/2014 5 5.01 4.92 4.93 1,966,665
08/04/2014 5.06 5.07 4.97 5.03 1,656,444
08/01/2014 5.02 5.04 4.97 4.99 2,086,150
07/31/2014 5.05 5.09 5.02 5.02 2,288,359
07/30/2014 5.23 5.25 5.19 5.23 3,207,178
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?