Lloyds Banking Group (LYG)
NYSE: LYG
· Real-Time Price · USD
4.59
0.06 (1.32%)
At close: Oct 03, 2025, 3:59 PM
4.57
-0.43%
After-hours: Oct 03, 2025, 06:27 PM EDT
LYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.58 | 4.60 | 4.55 | 4.59 | 4.59 | 1.32% | 4,678,745 |
| Oct 2, 2025 | 4.55 | 4.57 | 4.49 | 4.53 | 4.53 | 0.22% | 7,679,001 |
| Oct 1, 2025 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.44% | 4,948,400 |
| Sep 30, 2025 | 4.51 | 4.56 | 4.51 | 4.54 | 4.54 | 1.34% | 7,760,464 |
| Sep 29, 2025 | 4.50 | 4.51 | 4.46 | 4.48 | 4.48 | 0.00% | 4,457,851 |
| Sep 26, 2025 | 4.46 | 4.49 | 4.46 | 4.48 | 4.48 | 2.05% | 3,542,877 |
| Sep 25, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.39 | -1.79% | 3,441,451 |
| Sep 24, 2025 | 4.46 | 4.50 | 4.45 | 4.47 | 4.47 | 0.00% | 4,301,503 |
| Sep 23, 2025 | 4.50 | 4.52 | 4.45 | 4.47 | 4.47 | 0.00% | 3,723,916 |
| Sep 22, 2025 | 4.48 | 4.48 | 4.45 | 4.47 | 4.47 | 0.45% | 3,122,850 |
| Sep 19, 2025 | 4.45 | 4.49 | 4.45 | 4.45 | 4.45 | -2.84% | 3,278,514 |
| Sep 18, 2025 | 4.55 | 4.59 | 4.54 | 4.58 | 4.58 | 0.22% | 3,181,575 |
| Sep 17, 2025 | 4.57 | 4.61 | 4.53 | 4.57 | 4.57 | 0.22% | 4,293,600 |
| Sep 16, 2025 | 4.60 | 4.61 | 4.54 | 4.56 | 4.56 | -1.51% | 4,301,434 |
| Sep 15, 2025 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 2.43% | 5,326,317 |
| Sep 12, 2025 | 4.52 | 4.54 | 4.51 | 4.52 | 4.52 | 0.22% | 4,150,126 |
| Sep 11, 2025 | 4.46 | 4.51 | 4.46 | 4.51 | 4.51 | 0.67% | 4,090,813 |
| Sep 10, 2025 | 4.46 | 4.49 | 4.45 | 4.48 | 4.48 | 0.67% | 6,456,102 |
| Sep 9, 2025 | 4.41 | 4.47 | 4.41 | 4.45 | 4.45 | 1.60% | 7,582,121 |
| Sep 8, 2025 | 4.38 | 4.39 | 4.36 | 4.38 | 4.38 | 0.69% | 4,338,400 |
Page 1 of 136