Lloyds Banking Group (LYG)
NYSE: LYG
· Real-Time Price · USD
4.49
-0.01 (-0.22%)
At close: Oct 17, 2025, 3:59 PM
4.48
-0.11%
After-hours: Oct 17, 2025, 05:19 PM EDT
LYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 4.55 | 4.57 | 4.49 | 4.50 | 4.50 | -0.88% | 6,351,549 |
| Oct 15, 2025 | 4.54 | 4.60 | 4.51 | 4.54 | 4.54 | 0.44% | 7,860,634 |
| Oct 14, 2025 | 4.49 | 4.54 | 4.46 | 4.52 | 4.52 | 0.67% | 5,650,397 |
| Oct 13, 2025 | 4.47 | 4.51 | 4.46 | 4.49 | 4.49 | 1.58% | 5,615,500 |
| Oct 10, 2025 | 4.48 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 7,525,300 |
| Oct 9, 2025 | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | -3.67% | 5,031,798 |
| Oct 8, 2025 | 4.62 | 4.69 | 4.62 | 4.63 | 4.63 | 2.21% | 9,011,109 |
| Oct 7, 2025 | 4.53 | 4.64 | 4.50 | 4.53 | 4.53 | -1.09% | 11,633,755 |
| Oct 6, 2025 | 4.57 | 4.60 | 4.54 | 4.58 | 4.58 | -0.22% | 7,334,402 |
| Oct 3, 2025 | 4.58 | 4.60 | 4.55 | 4.59 | 4.59 | 1.32% | 4,679,193 |
| 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 |
Page 1 of 136