Lloyds Banking Group (LYG)
NYSE: LYG
· Real-Time Price · USD
4.52
0.00 (0.11%)
At close: Aug 18, 2025, 3:59 PM
4.54
0.44%
After-hours: Aug 18, 2025, 05:48 PM EDT
LYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.58 | 4.58 | 4.51 | 4.52 | 4.52 | -1.31% | 7,069,616 |
| Aug 14, 2025 | 4.54 | 4.59 | 4.54 | 4.58 | 4.58 | 0.66% | 6,302,434 |
| Aug 13, 2025 | 4.58 | 4.58 | 4.53 | 4.55 | 4.55 | 0.44% | 6,934,700 |
| Aug 12, 2025 | 4.49 | 4.54 | 4.49 | 4.53 | 4.53 | 1.80% | 7,789,824 |
| Aug 11, 2025 | 4.42 | 4.47 | 4.42 | 4.45 | 4.45 | 1.14% | 6,032,200 |
| Aug 8, 2025 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | 1.38% | 6,491,032 |
| Aug 7, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.34 | 0.23% | 13,608,426 |
| Aug 6, 2025 | 4.31 | 4.36 | 4.30 | 4.33 | 4.33 | 0.00% | 7,898,803 |
| Aug 5, 2025 | 4.36 | 4.37 | 4.30 | 4.33 | 4.33 | -1.81% | 10,091,395 |
| Aug 4, 2025 | 4.40 | 4.42 | 4.37 | 4.41 | 4.41 | 1.15% | 17,204,204 |
| Aug 1, 2025 | 4.11 | 4.44 | 4.05 | 4.36 | 4.30 | 3.32% | 27,988,113 |
| Jul 31, 2025 | 4.24 | 4.25 | 4.19 | 4.22 | 4.16 | 0.24% | 10,372,539 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.19 | 4.21 | 4.15 | -2.09% | 7,711,808 |
| Jul 29, 2025 | 4.27 | 4.30 | 4.24 | 4.30 | 4.24 | 2.38% | 10,269,712 |
| Jul 28, 2025 | 4.27 | 4.27 | 4.19 | 4.20 | 4.14 | -2.78% | 8,818,846 |
| Jul 25, 2025 | 4.29 | 4.32 | 4.26 | 4.32 | 4.26 | 1.89% | 10,886,984 |
| Jul 24, 2025 | 4.31 | 4.34 | 4.23 | 4.24 | 4.18 | -1.17% | 10,394,276 |
| Jul 23, 2025 | 4.24 | 4.30 | 4.23 | 4.29 | 4.23 | 0.94% | 11,515,286 |
| Jul 22, 2025 | 4.22 | 4.25 | 4.19 | 4.25 | 4.19 | 0.24% | 9,361,100 |
| Jul 21, 2025 | 4.21 | 4.28 | 4.21 | 4.24 | 4.18 | 1.44% | 9,474,238 |