5 DAY PERFORMANCE
-27.37%
1 MONTH PERFORMANCE
-13.75%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
-9.51%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
+10.40%
Lloyds Banking Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.60 | $3.63 (0.83%) | $3.65 | $3.55 | 33.91 M | $70.32 B |
| 03/11/2025 | $3.58 | $3.54 (-1.12%) | $3.58 | $3.50 | 54.45 M | $68.57 B |
| 03/10/2025 | $3.67 | $3.65 (-0.54%) | $3.68 | $3.56 | 39.12 M | $70.70 B |
| 03/07/2025 | $3.80 | $3.80 (0%) | $3.82 | $3.72 | 34.05 M | $73.61 B |
| 03/06/2025 | $3.84 | $3.79 (-1.3%) | $3.88 | $3.77 | 35.22 M | $73.42 B |
| 03/05/2025 | $3.85 | $3.90 (1.3%) | $3.91 | $3.83 | 44.22 M | $75.55 B |
| 03/04/2025 | $3.71 | $3.82 (2.96%) | $3.90 | $3.67 | 75.67 M | $74.00 B |
| 03/03/2025 | $3.75 | $3.68 (-1.87%) | $3.81 | $3.63 | 45.97 M | $71.29 B |
| 02/28/2025 | $3.69 | $3.75 (1.63%) | $3.78 | $3.66 | 223.94 M | $72.64 B |
| 02/27/2025 | $3.66 | $3.69 (0.82%) | $3.70 | $3.63 | 72.91 M | $71.48 B |
| 02/26/2025 | $3.59 | $3.66 (1.95%) | $3.70 | $3.58 | 90.94 M | $70.90 B |
| 02/25/2025 | $3.49 | $3.55 (1.72%) | $3.56 | $3.45 | 71.17 M | $68.77 B |
| 02/24/2025 | $3.40 | $3.40 (0%) | $3.42 | $3.35 | 21.60 M | $65.86 B |
| 02/21/2025 | $3.37 | $3.37 (0%) | $3.40 | $3.35 | 16.67 M | $65.28 B |
| 02/20/2025 | $3.35 | $3.33 (-0.6%) | $3.38 | $3.31 | 23.47 M | $64.51 B |
| 02/19/2025 | $3.15 | $3.14 (-0.32%) | $3.16 | $3.13 | 10.61 M | $60.83 B |
| 02/18/2025 | $3.18 | $3.19 (0.31%) | $3.20 | $3.16 | 8.13 M | $61.79 B |
| 02/14/2025 | $3.21 | $3.22 (0.31%) | $3.24 | $3.20 | 9.79 M | $49.44 B |
| 02/13/2025 | $3.16 | $3.20 (1.27%) | $3.22 | $3.16 | 10.87 M | $49.14 B |
| 02/12/2025 | $3.15 | $3.18 (0.95%) | $3.21 | $3.14 | 14.90 M | $48.83 B |
| 02/11/2025 | $3.09 | $3.13 (1.29%) | $3.14 | $3.09 | 7.40 M | $48.06 B |
| 02/10/2025 | $3.11 | $3.10 (-0.32%) | $3.12 | $3.09 | 8.95 M | $47.60 B |
| 02/07/2025 | $3.13 | $3.09 (-1.28%) | $3.13 | $3.07 | 11.20 M | $47.45 B |
| 02/06/2025 | $3.11 | $3.12 (0.32%) | $3.14 | $3.10 | 14.14 M | $47.91 B |
| 02/05/2025 | $3.07 | $3.11 (1.3%) | $3.12 | $3.06 | 11.53 M | $47.75 B |
| 02/04/2025 | $3.02 | $3.05 (0.99%) | $3.07 | $3.02 | 13.64 M | $46.83 B |
| 02/03/2025 | $2.99 | $3.01 (0.67%) | $3.04 | $2.97 | 17.49 M | $46.22 B |
| 01/31/2025 | $3.07 | $3.05 (-0.65%) | $3.09 | $3.04 | 13.34 M | $46.83 B |
| 01/30/2025 | $3.10 | $3.09 (-0.32%) | $3.13 | $3.07 | 15.93 M | $47.45 B |
| 01/29/2025 | $3.08 | $3.06 (-0.65%) | $3.11 | $3.03 | 21.86 M | $46.99 B |
| 01/28/2025 | $3.04 | $3.07 (0.99%) | $3.07 | $3.03 | 15.80 M | $47.14 B |
| 01/27/2025 | $3.05 | $3.05 (0%) | $3.07 | $3.04 | 15.80 M | $46.83 B |
| 01/24/2025 | $3.06 | $3.05 (-0.33%) | $3.08 | $3.04 | 12.65 M | $46.83 B |
| 01/23/2025 | $3.04 | $3.08 (1.32%) | $3.10 | $3.03 | 20.68 M | $47.29 B |
| 01/22/2025 | $3.02 | $3.01 (-0.33%) | $3.04 | $2.99 | 20.09 M | $46.22 B |
| 01/21/2025 | $2.99 | $3.02 (1%) | $3.03 | $2.97 | 18.08 M | $46.37 B |
| 01/17/2025 | $2.84 | $2.85 (0.35%) | $2.89 | $2.84 | 23.81 M | $43.76 B |
| 01/16/2025 | $2.78 | $2.83 (1.8%) | $2.83 | $2.77 | 20.77 M | $43.45 B |
| 01/15/2025 | $2.78 | $2.82 (1.44%) | $2.84 | $2.77 | 19.87 M | $43.30 B |
| 01/14/2025 | $2.61 | $2.65 (1.53%) | $2.67 | $2.60 | 16.83 M | $40.69 B |
| 01/13/2025 | $2.58 | $2.60 (0.78%) | $2.62 | $2.58 | 19.00 M | $39.92 B |
| 01/10/2025 | $2.59 | $2.58 (-0.39%) | $2.60 | $2.56 | 20.55 M | $39.62 B |
| 01/08/2025 | $2.62 | $2.65 (1.15%) | $2.65 | $2.59 | 12.36 M | $40.69 B |
| 01/07/2025 | $2.76 | $2.75 (-0.36%) | $2.77 | $2.73 | 13.02 M | $42.23 B |
| 01/06/2025 | $2.75 | $2.76 (0.36%) | $2.79 | $2.74 | 15.12 M | $42.38 B |
| 01/03/2025 | $2.69 | $2.69 (0%) | $2.70 | $2.66 | 14.94 M | $41.30 B |
| 01/02/2025 | $2.70 | $2.70 (0%) | $2.72 | $2.68 | 10.22 M | $41.46 B |
| 12/31/2024 | $2.72 | $2.72 (0%) | $2.75 | $2.71 | 8.47 M | $41.76 B |
| 12/30/2024 | $2.71 | $2.72 (0.37%) | $2.74 | $2.70 | 11.20 M | $41.76 B |
| 12/27/2024 | $2.71 | $2.70 (-0.37%) | $2.73 | $2.69 | 7.79 M | $41.46 B |
| 12/26/2024 | $2.72 | $2.75 (1.1%) | $2.76 | $2.72 | 4.66 M | $42.23 B |
| 12/24/2024 | $2.70 | $2.72 (0.74%) | $2.74 | $2.70 | 3.69 M | $41.76 B |
| 12/23/2024 | $2.68 | $2.71 (1.12%) | $2.73 | $2.67 | 18.20 M | $41.61 B |
| 12/20/2024 | $2.66 | $2.69 (1.13%) | $2.72 | $2.66 | 14.09 M | $41.30 B |
| 12/19/2024 | $2.70 | $2.68 (-0.74%) | $2.72 | $2.67 | 9.61 M | $41.15 B |
| 12/18/2024 | $2.76 | $2.68 (-2.9%) | $2.78 | $2.66 | 14.62 M | $41.15 B |
| 12/17/2024 | $2.76 | $2.73 (-1.09%) | $2.77 | $2.72 | 10.36 M | $41.92 B |
| 12/16/2024 | $2.79 | $2.77 (-0.72%) | $2.81 | $2.77 | 9.19 M | $42.53 B |
| 12/13/2024 | $2.80 | $2.79 (-0.36%) | $2.81 | $2.77 | 6.45 M | $42.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
