Lloyds Banking Group

3.67
-0.17 (-4.43%)
At close: Apr 03, 2025, 3:59 PM
3.49
-4.77%
Pre-market: Apr 04, 2025, 05:01 AM EDT

Lloyds Banking Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 3.74 3.77 3.65 3.67 -0.17 -4.43% 40,227,105
Apr 2, 2025 3.79 3.84 3.78 3.84 0.03 0.79% 21,758,400
Apr 1, 2025 3.81 3.84 3.76 3.81 -0.01 -0.26% 35,285,259
Mar 31, 2025 3.79 3.83 3.77 3.82 -0.02 -0.52% 23,951,600
Mar 28, 2025 3.88 3.90 3.82 3.84 -0.04 -1.03% 23,646,219
Mar 27, 2025 3.84 3.90 3.83 3.88 0.04 1.04% 32,664,210
Mar 26, 2025 3.86 3.89 3.81 3.84 -0.01 -0.26% 25,901,000
Mar 25, 2025 3.84 3.87 3.82 3.85 0.04 1.05% 19,371,742
Mar 24, 2025 3.78 3.82 3.78 3.81 0.07 1.87% 16,017,893
Mar 21, 2025 3.69 3.76 3.69 3.74 -0.03 -0.80% 24,326,200
Mar 20, 2025 3.73 3.81 3.72 3.77 0.02 0.53% 51,744,322
Mar 19, 2025 3.70 3.77 3.70 3.75 0.06 1.63% 26,601,700
Mar 18, 2025 3.70 3.72 3.69 3.69 -0.02 -0.54% 22,155,524
Mar 17, 2025 3.69 3.72 3.67 3.71 0.04 1.09% 16,080,505
Mar 14, 2025 3.65 3.69 3.64 3.67 0.09 2.51% 14,824,668
Mar 13, 2025 3.63 3.65 3.57 3.58 -0.05 -1.38% 21,486,114
Mar 12, 2025 3.60 3.65 3.55 3.63 0.09 2.54% 33,907,600
Mar 11, 2025 3.58 3.58 3.50 3.54 -0.11 -3.01% 54,454,800
Mar 10, 2025 3.67 3.68 3.56 3.65 -0.15 -3.95% 39,120,000
Mar 7, 2025 3.80 3.82 3.72 3.80 0.01 0.26% 34,049,200
Mar 6, 2025 3.84 3.88 3.77 3.79 -0.11 -2.82% 35,218,132
Mar 5, 2025 3.85 3.91 3.83 3.90 0.08 2.09% 44,224,400
Mar 4, 2025 3.71 3.90 3.67 3.82 0.14 3.80% 75,671,013
Mar 3, 2025 3.75 3.81 3.63 3.68 -0.07 -1.87% 45,972,231
Feb 28, 2025 3.69 3.78 3.66 3.75 0.06 1.63% 223,944,400
Feb 27, 2025 3.66 3.70 3.63 3.69 0.03 0.82% 72,911,000
Feb 26, 2025 3.59 3.70 3.58 3.66 0.11 3.10% 90,937,041
Feb 25, 2025 3.49 3.56 3.45 3.55 0.15 4.41% 71,167,000
Feb 24, 2025 3.40 3.42 3.35 3.40 0.03 0.89% 21,602,030
Feb 21, 2025 3.37 3.40 3.35 3.37 0.04 1.20% 16,671,124
Feb 20, 2025 3.35 3.38 3.31 3.33 0.19 6.05% 23,467,435
Feb 19, 2025 3.15 3.16 3.13 3.14 -0.05 -1.57% 10,609,448
Feb 18, 2025 3.18 3.20 3.16 3.19 -0.03 -0.93% 8,132,665
Feb 14, 2025 3.21 3.24 3.20 3.22 0.02 0.63% 9,792,100
Feb 13, 2025 3.16 3.22 3.16 3.20 0.02 0.63% 10,868,331
Feb 12, 2025 3.15 3.21 3.14 3.18 0.05 1.60% 14,895,600
Feb 11, 2025 3.09 3.14 3.09 3.13 0.03 0.97% 7,399,900
Feb 10, 2025 3.11 3.12 3.09 3.10 0.01 0.32% 8,954,744
Feb 7, 2025 3.13 3.13 3.07 3.09 -0.03 -0.96% 11,198,035
Feb 6, 2025 3.11 3.14 3.10 3.12 0.01 0.32% 14,141,716
Feb 5, 2025 3.07 3.12 3.06 3.11 0.06 1.97% 11,529,061
Feb 4, 2025 3.02 3.07 3.02 3.05 0.04 1.33% 13,638,955
Feb 3, 2025 2.99 3.04 2.97 3.01 -0.04 -1.31% 17,490,065
Jan 31, 2025 3.07 3.09 3.04 3.05 -0.04 -1.29% 13,338,415
Jan 30, 2025 3.10 3.13 3.07 3.09 0.03 0.98% 15,931,223
Jan 29, 2025 3.08 3.11 3.03 3.06 -0.01 -0.33% 21,863,403
Jan 28, 2025 3.04 3.07 3.03 3.07 0.02 0.66% 15,796,500
Jan 27, 2025 3.05 3.07 3.04 3.05 0.00 0.00% 15,803,841
Jan 24, 2025 3.06 3.08 3.04 3.05 -0.03 -0.97% 12,650,000
Jan 23, 2025 3.04 3.10 3.03 3.08 0.07 2.33% 20,678,767