Lloyds Banking Group (LYG)
NYSE: LYG
· Real-Time Price · USD
4.34
-0.04 (-0.91%)
At close: Sep 05, 2025, 3:59 PM
4.33
-0.35%
After-hours: Sep 05, 2025, 07:21 PM EDT
LYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.39 | 4.39 | 4.31 | 4.35 | 4.35 | -0.68% | 9,399,253 |
| Sep 4, 2025 | 4.35 | 4.38 | 4.33 | 4.38 | 4.38 | 2.10% | 6,059,464 |
| Sep 3, 2025 | 4.25 | 4.30 | 4.24 | 4.29 | 4.29 | 0.47% | 10,338,155 |
| Sep 2, 2025 | 4.22 | 4.27 | 4.20 | 4.27 | 4.27 | -1.16% | 9,758,700 |
| Aug 29, 2025 | 4.28 | 4.34 | 4.26 | 4.32 | 4.32 | -3.36% | 8,527,300 |
| Aug 28, 2025 | 4.46 | 4.49 | 4.45 | 4.47 | 4.47 | -0.45% | 3,848,400 |
| Aug 27, 2025 | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | -1.32% | 9,150,539 |
| Aug 26, 2025 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | -0.22% | 9,477,542 |
| Aug 25, 2025 | 4.60 | 4.61 | 4.56 | 4.56 | 4.56 | -0.87% | 4,421,900 |
| Aug 22, 2025 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | 1.10% | 5,792,515 |
| Aug 21, 2025 | 4.54 | 4.57 | 4.53 | 4.55 | 4.55 | -0.22% | 7,214,231 |
| Aug 20, 2025 | 4.53 | 4.56 | 4.50 | 4.56 | 4.56 | 1.33% | 5,637,200 |
| Aug 19, 2025 | 4.54 | 4.56 | 4.49 | 4.50 | 4.50 | -0.66% | 9,723,544 |
| Aug 18, 2025 | 4.54 | 4.56 | 4.51 | 4.53 | 4.53 | 0.22% | 7,460,179 |
| 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 |