Lloyds Banking Group Plc Historical Data - LYG | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Lloyds Banking Group Plc (LYG)
Lloyds Banking Group Plc (LYG) Historical

Lloyds Banking Group Plc (LYG)

2.54

-0.02

(-0.78%)

At close: April 24 4:00PM

Delayed by 15 minutes

2.52

-0.04

( -1.56% )

After Hours: 7:34PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	2.54	-0.02	-0.78	2.58	2.5867	2.5299999	10626655
1713912000	2.56	0.03	1.19	2.5099999	2.56	2.5	10933062
1713825600	2.5299999	0.01	0.40	2.52	2.54	2.5	9182252
1713566400	2.52	0.01	0.40	2.5	2.52	2.49	8350984
1713480000	2.5099999	0.02	0.80	2.5	2.5299999	2.49	8954321
1713393600	2.49	0.04	1.63	2.49	2.5099999	2.47	19561069
1713307200	2.45	-0.02	-0.81	2.435	2.45	2.42	12243694
1713220800	2.47	0	0.00	2.5299999	2.55	2.46	17078993
1712961600	2.47	-0.04	-1.59	2.52	2.54	2.47	8508955
1712875200	2.5099999	-0.12	-4.56	2.5299999	2.5399	2.49	7870700
1712788800	2.63	-0.02	-0.75	2.6201	2.66	2.61	12208334
1712702400	2.65	-0.05	-1.85	2.7	2.7	2.64	5365124
1712616000	2.7	0.05	1.89	2.69	2.71	2.67	6757963
1712356800	2.65	-0.01	-0.38	2.65	2.67	2.63	5556701
1712270400	2.66	0.05	1.92	2.7	2.72	2.66	9046020
1712184000	2.61	0.03	1.16	2.59	2.62	2.59	7958502
1712097600	2.58	0.01	0.39	2.58	2.6	2.57	4359944
1712011200	2.57	-0.02	-0.77	2.58	2.59	2.545	4842781
1711665600	2.59	-0.04	-1.52	2.6	2.62	2.58	9400823
1711579200	2.63	0.05	1.94	2.59	2.63	2.58	13765460
1711492800	2.58	0	0.00	2.6	2.62	2.57	11886547
1711406400	2.58	-0.02	-0.77	2.59	2.62	2.58	15914394
1711147200	2.6	0	0.00	2.62	2.63	2.59	7721144
1711060800	2.6	0.05	1.96	2.59	2.62	2.58	18837145
1710974400	2.55	0.05	2.00	2.5	2.57	2.49	12674122
1710888000	2.5	0	0.00	2.49	2.5099999	2.48	6292734
1710801600	2.5	0.01	0.40	2.49	2.5	2.47	5591775
1710542400	2.49	0.02	0.81	2.49	2.52	2.49	6643734
1710456000	2.47	-0.03	-1.20	2.5	2.5099999	2.46	8728314
1710369600	2.5	-0.01	-0.40	2.49	2.5099999	2.485	7369578
1710283200	2.5099999	0.01	0.40	2.5099999	2.5284	2.5	10918225
1710196800	2.5	0.03	1.21	2.47	2.5	2.47	9194255
1709941200	2.47	0.01	0.41	2.48	2.5	2.46	12813663
1709854800	2.46	0.01	0.41	2.45	2.47	2.44	12633372
1709768400	2.45	0.05	2.08	2.433	2.46	2.42	13429627
1709682000	2.4	0.04	1.69	2.38	2.42	2.375	8984235
1709595600	2.36	0.01	0.43	2.35	2.38	2.35	6806627
1709336400	2.35	0.01	0.43	2.35	2.37	2.33	7839447
1709250000	2.34	0.03	1.30	2.34	2.36	2.3	7136430
1709163600	2.31	0	0.00	2.31	2.33	2.3	7982452
1709077200	2.31	0.06	2.67	2.29	2.32	2.29	5554461
1708990800	2.25	-0.01	-0.44	2.29	2.31	2.25	14584356
1708731600	2.2599999	-0.02	-0.88	2.27	2.29	2.25	8262586
1708645200	2.2799999	0.15	7.04	2.27	2.29	2.2599999	10725798
1708558800	2.13	-0.04	-1.84	2.15	2.1549999	2.13	7119901
1708472400	2.17	0.03	1.40	2.13	2.18	2.13	8142286
1708126800	2.14	0.07	3.38	2.12	2.15	2.11	8729446
1708040400	2.07	0.02	0.98	2.04	2.07	2.035	6554261
1707954000	2.05	0.03	1.49	2.04	2.06	2.0299999	8477170
1707867600	2.02	-0.03	-1.46	2.05	2.05	2	11638697
1707781200	2.05	-0.01	-0.49	2.06	2.08	2.05	5466844
1707522000	2.06	0.01	0.49	2.06	2.07	2.04	7412678
1707435600	2.05	-0.02	-0.97	2.07	2.08	2.04	9591305
1707349200	2.07	-0.01	-0.48	2.07	2.09	2.04	8327724
1707262800	2.08	0	0.00	2.06	2.0899	2.06	6694510
1707176400	2.08	-0.03	-1.42	2.08	2.09	2.06	7059732
1706917200	2.11	-0.04	-1.86	2.12	2.13	2.09	6439116
1706830800	2.15	0.04	1.90	2.15	2.16	2.11	10295139
1706744400	2.11	0	0.00	2.14	2.15	2.1	8734807
1706658000	2.11	-0.03	-1.40	2.15	2.16	2.11	21454909
1706571600	2.14	0.02	0.94	2.12	2.14	2.11	4772031
1706312400	2.12	0	0.00	2.14	2.15	2.12	5100711
1706226000	2.12	0.01	0.47	2.1	2.12	2.08	8341991

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions