Lloyds Banking Group Plc Historical Stock Prices

LYG 
$5.02
*  
0.02
0.4%
Get LYG Alerts
*Delayed - data as of Oct. 1, 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: 1 Year, From 01-OCT-2013 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.04  5.05  4.98  5.02 16,021,829
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
03/26/2014 5.04 5.05 5.01 5.02 14,548,480
03/25/2014 5.26 5.29 5.14 5.16 4,927,411
03/24/2014 5.225 5.27 5.2 5.26 1,922,979
03/21/2014 5.22 5.24 5.11 5.11 3,165,002
03/20/2014 5.22 5.27 5.21 5.25 1,935,729
03/19/2014 5.34 5.35 5.23 5.26 2,149,201
03/18/2014 5.36 5.39 5.33 5.35 2,127,726
03/17/2014 5.3 5.375 5.295 5.35 1,612,050
03/14/2014 5.25 5.28 5.23 5.27 3,011,469
03/13/2014 5.38 5.3999 5.28 5.29 2,407,773
03/12/2014 5.4 5.43 5.37 5.39 1,546,713
03/11/2014 5.46 5.48 5.41 5.41 1,831,839
03/10/2014 5.49 5.5099 5.44 5.48 1,494,088
03/07/2014 5.53 5.55 5.4855 5.52 1,427,553
03/06/2014 5.53 5.57 5.5 5.51 2,082,028
03/05/2014 5.46 5.48 5.44 5.46 1,791,906
03/04/2014 5.49 5.51 5.43 5.46 3,017,922
03/03/2014 5.46 5.51 5.45 5.46 2,266,872
02/28/2014 5.56 5.6 5.53 5.59 1,998,648
02/27/2014 5.46 5.53 5.45 5.53 1,693,540
02/26/2014 5.43 5.45 5.4 5.41 1,635,195
02/25/2014 5.48 5.5 5.43 5.45 1,620,002
02/24/2014 5.43 5.51 5.4 5.48 1,751,635
02/21/2014 5.47 5.48 5.43 5.43 2,072,002
02/20/2014 5.46 5.495 5.41 5.49 1,208,451
02/19/2014 5.49 5.52 5.44 5.45 2,098,661
02/18/2014 5.56 5.6 5.54 5.58 2,209,809
02/14/2014 5.41 5.49 5.4 5.47 3,365,216
02/13/2014 5.39 5.5 5.35 5.5 3,760,777
02/12/2014 5.59 5.61 5.55 5.6 3,319,326
02/11/2014 5.49 5.6 5.48 5.58 2,296,613
02/10/2014 5.46 5.53 5.45 5.51 1,622,247
02/07/2014 5.43 5.48 5.4 5.47 1,746,868
02/06/2014 5.43 5.48 5.43 5.48 1,873,210
02/05/2014 5.35 5.4 5.33 5.38 1,755,319
02/04/2014 5.27 5.35 5.27 5.32 2,125,818
02/03/2014 5.315 5.345 5.21 5.21 4,723,349
01/31/2014 5.44 5.53 5.44 5.48 3,222,219
01/30/2014 5.54 5.59 5.5 5.57 1,647,905
01/29/2014 5.48 5.49 5.42 5.43 2,253,658
01/28/2014 5.54 5.56 5.5 5.55 2,552,978
01/27/2014 5.4 5.43 5.3 5.35 3,413,627
01/24/2014 5.48 5.49 5.35 5.35 7,419,462
01/23/2014 5.6 5.6 5.54 5.56 5,349,044
01/22/2014 5.61 5.62 5.57 5.62 1,427,506
01/21/2014 5.62 5.63 5.5531 5.62 2,001,052
01/17/2014 5.57 5.59 5.55 5.55 2,586,423
01/16/2014 5.64 5.65 5.57 5.62 4,379,242
01/15/2014 5.72 5.76 5.7 5.76 3,132,816
01/14/2014 5.655 5.71 5.61 5.7 2,689,899
01/13/2014 5.56 5.62 5.52 5.53 4,982,157
01/10/2014 5.6 5.61 5.51 5.58 5,170,204
01/09/2014 5.68 5.72 5.66 5.69 5,731,293
01/08/2014 5.56 5.62 5.55 5.61 21,610,080
01/07/2014 5.46 5.48 5.44 5.45 3,077,036
01/06/2014 5.3 5.34 5.275 5.3 1,981,533
01/03/2014 5.25 5.33 5.25 5.3 2,743,323
01/02/2014 5.25 5.27 5.23 5.26 2,113,301
12/31/2013 5.25 5.32 5.25 5.32 2,298,468
12/30/2013 5.2 5.24 5.19 5.24 1,706,235
12/27/2013 5.24 5.26 5.22 5.25 2,188,681
12/26/2013 5.23 5.29 5.22 5.27 1,504,666
12/24/2013 5.16 5.2 5.16 5.2 865,557
12/23/2013 5.13 5.19 5.12 5.18 1,626,169
12/20/2013 5.09 5.13 5.075 5.13 2,281,667
12/19/2013 5.05 5.13 5.05 5.13 1,375,260
12/18/2013 5.02 5.1 4.98 5.1 2,309,121
12/17/2013 5.01 5.02 4.96 4.99 1,256,632
12/16/2013 5 5.035 4.99 5.03 1,686,932
12/13/2013 4.96 4.96 4.91 4.94 1,754,949
12/12/2013 4.98 5 4.94 4.96 4,557,579
12/11/2013 5.13 5.13 5.05 5.05 3,999,353
12/10/2013 5.16 5.18 5.14 5.16 1,356,456
12/09/2013 5.14 5.18 5.12 5.16 1,735,197
12/06/2013 5.14 5.16 5.11 5.14 1,885,840
12/05/2013 5.07 5.07 5.01 5.03 1,700,972
12/04/2013 5.05 5.085 5.01 5.05 3,662,814
12/03/2013 5.17 5.19 5.1 5.12 3,388,917
12/02/2013 5.18 5.2 5.14 5.14 1,957,903
11/29/2013 5.11 5.13 5.08 5.1 1,754,755
11/27/2013 5 5.08 5 5.06 3,403,827
11/26/2013 4.91 4.925 4.88 4.9 2,504,237
11/25/2013 4.9 4.91 4.88 4.89 2,053,163
11/22/2013 4.95 4.96 4.84 4.86 9,755,827
11/21/2013 4.89 4.92 4.87 4.91 9,569,285
11/20/2013 4.87 4.9 4.83 4.84 3,000,336
11/19/2013 4.88 4.91 4.86 4.88 2,541,522
11/18/2013 4.95 4.97 4.86 4.87 8,718,441
11/15/2013 4.92 4.97 4.89 4.96 3,306,583
11/14/2013 4.9 4.94 4.9 4.94 3,011,863
11/13/2013 4.83 4.9 4.82 4.89 2,645,627
11/12/2013 4.9 4.93 4.87 4.88 2,290,373
11/11/2013 4.97 4.98 4.93 4.97 2,396,925
11/08/2013 4.79 4.93 4.78 4.93 5,631,685
11/07/2013 4.84 4.85 4.74 4.74 4,095,360
11/06/2013 4.88 4.89 4.83 4.84 3,079,961
11/05/2013 4.87 4.93 4.82 4.92 7,074,372
11/04/2013 5.01 5.015 4.94 4.97 2,654,591
11/01/2013 5 5.02 4.97 4.99 5,796,902
10/31/2013 5.09 5.11 5.01 5.03 4,436,837
10/30/2013 5.08 5.11 5.03 5.06 5,619,109
10/29/2013 5.12 5.14 5.07 5.1 6,635,051
10/28/2013 5.24 5.33 5.19 5.33 14,160,050
10/25/2013 5.28 5.32 5.25 5.31 4,752,808
10/24/2013 5.2 5.37 5.19 5.36 29,656,090
10/23/2013 5.115 5.13 5.07 5.12 20,765,558
10/22/2013 5.055 5.17 5.05 5.16 24,087,280
10/21/2013 5.01 5.055 5 5.04 2,563,798
10/18/2013 5.015 5.03 4.99 5.03 1,959,714
10/17/2013 4.96 5.06 4.95 5.05 2,516,272
10/16/2013 4.94 4.97 4.92 4.94 2,072,558
10/15/2013 4.95 4.96 4.93 4.94 1,572,618
10/14/2013 4.86 4.95 4.85 4.95 2,192,340
10/11/2013 4.9 4.95 4.88 4.95 2,411,583
10/10/2013 4.79 4.88 4.79 4.88 2,573,315
10/09/2013 4.72 4.72 4.67 4.71 4,357,059
10/08/2013 4.76 4.76 4.67 4.67 7,039,140
10/07/2013 4.78 4.86 4.77 4.85 3,595,267
10/04/2013 4.86 4.91 4.84 4.91 9,684,797
10/03/2013 4.9 4.93 4.86 4.92 7,378,110
10/02/2013 4.87 4.91 4.845 4.91 2,314,254
10/01/2013 4.86 4.91 4.83 4.89 4,263,055
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?