Lloyds Banking Group Plc Historical Stock Prices

LYG 
$4.72
*  
0.02
0.42%
Get LYG Alerts
*Delayed - data as of Mar. 30, 2015 10:00 ET  -  Find a broker to begin trading LYG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    LYG Real Time
 
 
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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
10:00  4.72  4.73  4.71  4.72 269,848
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
02/27/2015 4.9 4.91 4.84 4.84 2,752,321
02/26/2015 4.88 4.88 4.82 4.84 1,612,585
02/25/2015 4.9 4.92 4.87 4.89 4,096,869
02/24/2015 4.87 4.92 4.86 4.89 5,103,779
02/23/2015 4.85 4.91 4.84 4.91 4,149,208
02/20/2015 4.76 4.83 4.73 4.83 1,709,164
02/19/2015 4.74 4.76 4.71 4.73 1,002,754
02/18/2015 4.76 4.78 4.74 4.74 1,680,561
02/17/2015 4.7 4.74 4.67 4.73 2,158,994
02/13/2015 4.61 4.66 4.6 4.6 7,686,683
02/12/2015 4.575 4.58 4.54 4.56 4,763,006
02/11/2015 4.5 4.53 4.49 4.53 1,130,923
02/10/2015 4.55 4.57 4.52 4.55 1,650,045
02/09/2015 4.53 4.56 4.52 4.53 1,094,694
02/06/2015 4.6 4.63 4.563 4.58 1,466,014
02/05/2015 4.56 4.62 4.55 4.61 1,496,790
02/04/2015 4.5 4.545 4.48 4.48 2,450,951
02/03/2015 4.48 4.6 4.47 4.57 3,629,916
02/02/2015 4.37 4.43 4.37 4.42 2,875,809
01/30/2015 4.46 4.47 4.39 4.39 1,903,623
01/29/2015 4.48 4.51 4.46 4.51 2,002,064
01/28/2015 4.53 4.535 4.44 4.44 2,831,905
01/27/2015 4.54 4.58 4.53 4.55 1,501,950
01/26/2015 4.53 4.61 4.5112 4.58 1,469,202
01/23/2015 4.51 4.53 4.49 4.49 2,013,820
01/22/2015 4.54 4.58 4.51 4.57 2,475,232
01/21/2015 4.51 4.55 4.49 4.54 2,067,875
01/20/2015 4.58 4.61 4.55 4.6 3,867,959
01/16/2015 4.46 4.51 4.455 4.51 2,397,038
01/15/2015 4.44 4.48 4.415 4.44 2,769,419
01/14/2015 4.4 4.43 4.37 4.42 2,057,496
01/13/2015 4.46 4.48 4.365 4.41 1,977,607
01/12/2015 4.42 4.45 4.4 4.41 1,789,126
01/09/2015 4.43 4.45 4.4 4.43 1,903,525
01/08/2015 4.41 4.47 4.41 4.44 1,807,976
01/07/2015 4.41 4.42 4.36 4.39 2,024,819
01/06/2015 4.45 4.47 4.35 4.38 2,319,758
01/05/2015 4.56 4.57 4.49 4.52 1,982,132
01/02/2015 4.69 4.7 4.63 4.65 1,313,690
12/31/2014 4.69 4.7 4.63 4.64 1,667,816
12/30/2014 4.7 4.7 4.65 4.67 1,411,392
12/29/2014 4.68 4.73 4.68 4.69 2,015,918
12/26/2014 4.73 4.77 4.73 4.74 1,280,176
12/24/2014 4.74 4.77 4.73 4.73 775,666
12/23/2014 4.73 4.76 4.72 4.72 2,548,749
12/22/2014 4.78 4.78 4.74 4.75 2,213,170
12/19/2014 4.73 4.77 4.69 4.74 4,439,547
12/18/2014 4.68 4.74 4.67 4.73 3,529,342
12/17/2014 4.77 4.79 4.65 4.71 4,368,516
12/16/2014 4.68 4.84 4.66 4.74 3,378,744
12/15/2014 4.72 4.74 4.59 4.62 4,369,777
12/12/2014 4.83 4.86 4.68 4.68 3,703,723
12/11/2014 4.87 4.91 4.82 4.83 2,250,122
12/10/2014 4.93 4.93 4.85 4.85 3,136,405
12/09/2014 4.93 4.93 4.88 4.92 3,138,810
12/08/2014 5.02 5.04 4.96 4.97 2,929,943
12/05/2014 5.01 5.04 4.995 5.01 1,922,758
12/04/2014 4.96 5 4.94 4.98 2,427,248
12/03/2014 5.01 5.02 4.95 4.97 2,269,910
12/02/2014 5.01 5.03 4.985 4.99 2,594,958
12/01/2014 4.97 4.99 4.95 4.98 2,044,489
11/28/2014 5.01 5.03 4.99 4.99 976,769
11/26/2014 4.99 5.01 4.965 4.99 2,786,927
11/25/2014 4.95 5 4.95 4.95 2,548,089
11/24/2014 4.92 4.94 4.92 4.94 2,098,809
11/21/2014 4.91 4.92 4.86 4.87 2,549,434
11/20/2014 4.88 4.9 4.84 4.86 2,566,306
11/19/2014 4.89 4.92 4.87 4.9 2,248,057
11/18/2014 4.85 4.88 4.83 4.83 2,023,389
11/17/2014 4.78 4.84 4.78 4.8 1,653,801
11/14/2014 4.77 4.8 4.77 4.78 1,733,267
11/13/2014 4.76 4.81 4.76 4.79 1,887,584
11/12/2014 4.78 4.79 4.75 4.76 1,325,276
11/11/2014 4.84 4.84 4.81 4.84 1,083,823
11/10/2014 4.82 4.85 4.81 4.83 1,162,549
11/07/2014 4.8 4.82 4.78 4.82 2,511,858
11/06/2014 4.86 4.88 4.8 4.82 2,218,821
11/05/2014 4.91 4.93 4.89 4.91 1,329,940
11/04/2014 4.87 4.89 4.84 4.89 1,585,357
11/03/2014 4.89 4.9 4.86 4.86 2,362,171
10/31/2014 4.85 4.93 4.85 4.92 1,749,603
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
07/29/2014 5.19 5.21 5.1601 5.2 1,510,522
07/28/2014 5.14 5.17 5.08 5.17 1,903,663
07/25/2014 5.15 5.17 5.12 5.17 2,421,439
07/24/2014 5.07 5.09 5.04 5.09 2,240,464
07/23/2014 5.09 5.1 5.06 5.07 1,018,949
07/22/2014 5.03 5.07 5.02 5.05 1,063,607
07/21/2014 5.04 5.04 4.99 5.02 2,383,505
07/18/2014 5.03 5.1 5.02 5.08 2,606,132
07/17/2014 5.08 5.11 5.02 5.02 2,070,172
07/16/2014 5.14 5.18 5.13 5.17 1,567,357
07/15/2014 5.11 5.11 5.05 5.09 1,858,879
07/14/2014 5.1 5.11 5.06 5.07 1,634,989
07/11/2014 5.05 5.06 5 5.06 2,229,443
07/10/2014 4.99 5.09 4.98 5.08 2,282,101
07/09/2014 5.06 5.099 5.05 5.09 1,891,192
07/08/2014 5.15 5.16 5.08 5.08 2,974,845
07/07/2014 5.2 5.26 5.19 5.26 4,562,656
07/03/2014 5.28 5.32 5.27 5.32 2,085,484
07/02/2014 5.24 5.27 5.24 5.25 1,169,011
07/01/2014 5.235 5.25 5.215 5.24 2,125,731
06/30/2014 5.13 5.16 5.12 5.14 1,839,790
06/27/2014 5.18 5.2 5.16 5.17 1,622,873
06/26/2014 5.215 5.23 5.169 5.21 2,676,516
06/25/2014 5.1 5.16 5.08 5.16 3,068,509
06/24/2014 5.13 5.15 5.09 5.1 2,603,876
06/23/2014 5.21 5.225 5.16 5.18 2,607,010
06/20/2014 5.3 5.31 5.25 5.25 2,813,381
06/19/2014 5.35 5.38 5.33 5.36 8,870,162
06/18/2014 5.34 5.39 5.31 5.39 6,873,006
06/17/2014 5.26 5.4 5.26 5.4 12,808,530
06/16/2014 5.27 5.29 5.25 5.28 1,608,960
06/13/2014 5.35 5.355 5.3 5.31 1,882,118
06/12/2014 5.44 5.45 5.39 5.41 23,289,010
06/11/2014 5.36 5.46 5.34 5.44 27,853,400
06/10/2014 5.32 5.36 5.29 5.34 22,150,310
06/09/2014 5.355 5.36 5.31 5.33 2,290,369
06/06/2014 5.41 5.48 5.4 5.45 2,031,628
06/05/2014 5.33 5.36 5.3 5.36 1,789,133
06/04/2014 5.26 5.28 5.24 5.27 1,650,072
06/03/2014 5.19 5.23 5.18 5.23 1,233,167
06/02/2014 5.27 5.27 5.22 5.24 1,142,237
05/30/2014 5.22 5.27 5.22 5.26 1,732,098
05/29/2014 5.24 5.25 5.21 5.21 2,544,064
05/28/2014 5.25 5.3 5.23 5.29 2,601,398
05/27/2014 5.23 5.26 5.21 5.25 3,201,229
05/23/2014 5.15 5.18 5.12 5.16 1,878,184
05/22/2014 5.09 5.12 5.06 5.12 1,515,027
05/21/2014 5.05 5.09 5.04 5.08 1,553,051
05/20/2014 5.09 5.1 5.06 5.08 1,699,713
05/19/2014 4.99 5.05 4.98 5.05 1,706,139
05/16/2014 5 5.02 4.97 5.01 1,831,698
05/15/2014 5.09 5.09 4.97 5.03 2,989,907
05/14/2014 5.21 5.26 5.2 5.2 1,840,991
05/13/2014 5.2 5.26 5.18 5.25 1,429,174
05/12/2014 5.25 5.28 5.24 5.28 1,038,369
05/09/2014 5.25 5.25 5.18 5.22 2,131,053
05/08/2014 5.29 5.32 5.24 5.25 2,827,285
05/07/2014 5.3 5.31 5.23 5.27 2,945,505
05/06/2014 5.4 5.41 5.36 5.37 1,475,622
05/05/2014 5.49 5.5 5.43 5.45 1,869,779
05/02/2014 5.42 5.55 5.41 5.53 8,120,187
05/01/2014 5.39 5.45 5.36 5.45 4,406,501
04/30/2014 5.13 5.17 5.12 5.17 1,699,560
04/29/2014 5.06 5.1 5.06 5.08 1,327,053
04/28/2014 5.04 5.07 4.98 5.02 1,333,073
04/25/2014 5.07 5.09 5.04 5.06 1,848,977
04/24/2014 5.1 5.12 5.055 5.11 1,393,341
04/23/2014 5.07 5.1 5.05 5.1 2,093,400
04/22/2014 5.04 5.13 5.03 5.1 3,715,627
04/21/2014 5.04 5.06 5.02 5.04 1,049,501
04/17/2014 5.08 5.08 5.02 5.02 5,077,359
04/16/2014 4.89 4.96 4.88 4.95 1,257,241
04/15/2014 4.85 4.85 4.76 4.83 3,553,756
04/14/2014 4.89 4.93 4.86 4.9 2,039,200
04/11/2014 4.92 4.9499 4.88 4.9 2,274,868
04/10/2014 5.11 5.12 5 5.01 2,677,360
04/09/2014 5.06 5.13 5.04 5.13 4,975,851
04/08/2014 4.92 5.04 4.9 5.02 3,685,120
04/07/2014 5.08 5.08 5.03 5.05 1,270,426
04/04/2014 5.2 5.21 5.15 5.15 2,107,556
04/03/2014 5.15 5.16 5.1 5.11 1,929,127
04/02/2014 5.15 5.205 5.14 5.2 2,703,008
04/01/2014 5.12 5.14 5.1 5.12 2,886,281
03/31/2014 5.03 5.09 5.01 5.09 4,261,134
03/28/2014 5.02 5.06 4.98 5.01 3,089,213
03/27/2014 5.08 5.09 5.05 5.09 2,387,997
*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?