LYG - Lloyds Banking Group plc
3.82
-0.070 -1.832%
Share volume: 48,543,337
Last Updated: 05-12-2025
Banking/Misc. Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.89
-0.07
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $3.89 | $3.89 | $3.91 | $3.91 | $3.81 | $3.81 | $3.82 | $3.82 | 48,543,337 | $48,543,337.00 |
| 05-09-2025 | $3.90 | $3.90 | $3.91 | $3.91 | $3.86 | $3.86 | $3.89 | $3.89 | 43,358,186 | $43,358,186.00 |
| 05-08-2025 | $3.91 | $3.91 | $3.92 | $3.92 | $3.86 | $3.86 | $3.87 | $3.87 | 20,777,817 | $20,777,817.00 |
| 05-07-2025 | $3.86 | $3.86 | $3.92 | $3.92 | $3.86 | $3.86 | $3.88 | $3.88 | 30,557,322 | $30,557,322.00 |
| 05-06-2025 | $3.83 | $3.83 | $3.87 | $3.87 | $3.83 | $3.83 | $3.84 | $3.84 | 26,508,564 | $26,508,564.00 |
| 05-05-2025 | $3.76 | $3.76 | $3.83 | $3.83 | $3.75 | $3.75 | $3.79 | $3.79 | 21,155,806 | $21,155,806.00 |
| 05-02-2025 | $3.81 | $3.81 | $3.82 | $3.82 | $3.75 | $3.75 | $3.75 | $3.75 | 34,515,629 | $34,515,629.00 |
| 05-01-2025 | $3.84 | $3.84 | $3.88 | $3.88 | $3.76 | $3.76 | $3.76 | $3.76 | 34,213,650 | $34,213,650.00 |
| 04-30-2025 | $3.87 | $3.87 | $3.96 | $3.96 | $3.87 | $3.87 | $3.95 | $3.95 | 42,049,941 | $42,049,941.00 |
| 04-29-2025 | $3.99 | $3.99 | $4.00 | $4.00 | $3.95 | $3.95 | $3.98 | $3.98 | 21,254,870 | $21,254,870.00 |
