Free Trial

Lloyds Banking Group (LLOY) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free lloy Stock Alerts
GBX 52.28
+0.38 (+0.72%)
(As of 04:36 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Lloyds Banking Group Stock Price Performance

5 Day
Performance
+0.84%
1 Month
Performance
+1.89%
3 Month
Performance
+24.59%
6 Month
Performance
+31.37%
Year-To-Date
Performance
+10.54%
1 Year
Performance
+9.42%
Receive LLOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lloyds Banking Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s last act as President
You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.
For the full story, click here.

LLOY Stock Chart for Wednesday, May, 1, 2024

LLOY Chart by TradingView

Lloyds Banking Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024GBX 51.88GBX 51.90
+0.04%		GBX 52.62GBX 51.48128.01 million shs£33.05 billion
04/29/2024GBX 52.30GBX 51.88
-0.80%		GBX 52.93GBX 51.72174.65 million shs£33.04 billion
04/26/2024GBX 51.20GBX 52.30
+2.15%		GBX 52.60GBX 51.08137.69 million shs£33.30 billion
04/25/2024GBX 51.78GBX 51.20
-1.12%		GBX 52.24GBX 50.92107.50 million shs£32.60 billion
04/24/2024GBX 51.34GBX 51.78
+0.86%		GBX 53.22GBX 49.61287.11 million shs£32.97 billion
04/23/2024GBX 51.14GBX 51.34
+0.39%		GBX 51.69GBX 50.88171.50 million shs£32.69 billion
04/22/2024GBX 50.92GBX 51.14
+0.43%		GBX 51.91GBX 51.10130.02 million shs£32.57 billion
04/19/2024GBX 51GBX 50.92
-0.16%		GBX 51.08GBX 50.20108.75 million shs£32.43 billion
04/18/2024GBX 50.42GBX 51
+1.15%		GBX 51.30GBX 50.6278.68 million shs£32.48 billion
04/17/2024GBX 49.70GBX 50.42
+1.45%		GBX 50.84GBX 49.62128.31 million shs£32.11 billion
04/16/2024GBX 51.16GBX 49.70
-2.85%		GBX 50.38GBX 49.42143.77 million shs£31.65 billion
04/15/2024GBX 50.98GBX 51.16
+0.35%		GBX 51.75GBX 50.92115.70 million shs£32.58 billion
04/12/2024GBX 50.66GBX 51.23
+1.12%		GBX 51.72GBX 50.98139.69 million shs£32.62 billion
04/11/2024GBX 53.12GBX 50.66
-4.63%		GBX 51.62GBX 50.32150.66 million shs£32.26 billion
04/10/2024GBX 52.86GBX 53.12
+0.49%		GBX 53.70GBX 52.46134.38 million shs£33.83 billion
04/09/2024GBX 53.72GBX 52.86
-1.60%		GBX 53.84GBX 52.70105.19 million shs£33.66 billion
04/08/2024GBX 53.32GBX 53.72
+0.75%		GBX 54.28GBX 53.24125.31 million shs£34.21 billion
04/05/2024GBX 53.96GBX 53.32
-1.19%		GBX 53.74GBX 52.8888.93 million shs£33.96 billion
04/04/2024GBX 52.38GBX 53.96
+3.02%		GBX 54.12GBX 52.50202.68 million shs£34.37 billion
04/03/2024GBX 51.96GBX 52.38
+0.81%		GBX 52.48GBX 51.56151.94 million shs£33.37 billion
04/02/2024GBX 51.76GBX 51.96
+0.39%		GBX 52.40GBX 51.3299.60 million shs£33.10 billion
04/01/2024GBX 51.76GBX 51.76GBX 52.54GBX 51.57148.17 million shs£32.97 billion
03/29/2024GBX 51.76GBX 51.76GBX 52.54GBX 51.57148.17 million shs£32.97 billion
03/28/2024GBX 51.67GBX 51.76
+0.17%		GBX 52.54GBX 51.57148.17 million shs£32.97 billion
03/27/2024GBX 51.61GBX 51.67
+0.12%		GBX 52.26GBX 51.34155.28 million shs£32.91 billion
03/26/2024GBX 51.73GBX 51.61
-0.23%		GBX 52.11GBX 51.49195.44 million shs£32.91 billion
03/25/2024GBX 52.18GBX 51.73
-0.86%		GBX 52.25GBX 51.67207.31 million shs£32.99 billion
03/22/2024GBX 51.49GBX 52.18
+1.34%		GBX 52.67GBX 51.43131.35 million shs£33.28 billion
03/21/2024GBX 50.04GBX 51.49
+2.90%		GBX 51.89GBX 50.64164.72 million shs£32.84 billion
03/20/2024GBX 49.55GBX 50.04
+1.00%		GBX 50.23GBX 49.48100.81 million shs£31.91 billion
03/19/2024GBX 49.39GBX 49.55
+0.31%		GBX 49.60GBX 48.80133.05 million shs£31.59 billion
03/18/2024GBX 49.57GBX 49.39
-0.36%		GBX 49.70GBX 49.1399.54 million shs£31.50 billion
03/15/2024GBX 49.33GBX 49.57
+0.49%		GBX 49.92GBX 49.14267.81 million shs£31.76 billion
03/14/2024GBX 49.26GBX 49.33
+0.15%		GBX 49.62GBX 48.96111.78 million shs£31.61 billion
03/13/2024GBX 49.55GBX 49.26
-0.60%		GBX 50.01GBX 48.95119.67 million shs£31.56 billion
03/12/2024GBX 49.05GBX 49.55
+1.02%		GBX 50.02GBX 49.11167.93 million shs£31.75 billion
03/11/2024GBX 48.56GBX 49.05
+1.02%		GBX 49.13GBX 48.26111.33 million shs£31.43 billion
03/08/2024GBX 48.61GBX 48.56
-0.10%		GBX 49.08GBX 48.34121.76 million shs£31.11 billion
03/07/2024GBX 48.40GBX 48.61
+0.42%		GBX 49.05GBX 48.27184.03 million shs£31.14 billion
03/06/2024GBX 47.80GBX 48.40
+1.26%		GBX 48.59GBX 47.90272.20 million shs£31.01 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/05/2024GBX 47.40GBX 47.80
+0.85%		GBX 47.95GBX 46.96123.33 million shs£30.63 billion
03/04/2024GBX 47.37GBX 47.40
+0.05%		GBX 47.63GBX 46.90171.44 million shs£30.38 billion
03/01/2024GBX 46.57GBX 47.37
+1.72%		GBX 47.75GBX 47.02155.86 million shs£30.36 billion
02/29/2024GBX 46.58GBX 46.57
-0.01%		GBX 47.51GBX 46.54327.31 million shs£29.85 billion
02/28/2024GBX 46.31GBX 46.58
+0.57%		GBX 46.75GBX 46.22209.24 million shs£29.85 billion
02/27/2024GBX 45.92GBX 46.31
+0.86%		GBX 46.53GBX 45.50156.83 million shs£29.68 billion
02/26/2024GBX 45.50GBX 45.92
+0.92%		GBX 46.19GBX 45.45176.00 million shs£29.43 billion
02/23/2024GBX 45.96GBX 45.50
-1.00%		GBX 46.20GBX 45.39159.27 million shs£29.16 billion
02/22/2024GBX 43.29GBX 45.96
+6.16%		GBX 46.21GBX 42.37490.26 million shs£29.45 billion
02/21/2024GBX 43.65GBX 43.29
-0.82%		GBX 43.93GBX 43.08114.20 million shs£27.74 billion
02/20/2024GBX 42.88GBX 43.65
+1.80%		GBX 43.76GBX 42.77113.43 million shs£27.98 billion
02/19/2024GBX 43.20GBX 42.88
-0.74%		GBX 43.44GBX 42.6461.66 million shs£27.48 billion
02/16/2024GBX 41.58GBX 43.20
+3.90%		GBX 43.32GBX 41.28181.48 million shs£27.69 billion
02/15/2024GBX 41.44GBX 41.58
+0.34%		GBX 41.73GBX 41.0596.67 million shs£26.65 billion
02/14/2024GBX 41.19GBX 41.44
+0.62%		GBX 41.77GBX 41.0964.24 million shs£26.56 billion
02/13/2024GBX 41.40GBX 41.19
-0.52%		GBX 41.87GBX 4192.61 million shs£26.40 billion
02/12/2024GBX 41.40GBX 41.40GBX 41.92GBX 41.19129.00 million shs£26.53 billion
02/09/2024GBX 41.52GBX 41.40
-0.28%		GBX 41.71GBX 41.23138.45 million shs£26.53 billion
02/08/2024GBX 41.58GBX 41.52
-0.16%		GBX 42.02GBX 41.4360.41 million shs£26.61 billion
02/07/2024GBX 41.88GBX 41.58
-0.72%		GBX 42.19GBX 41.4985.91 million shs£26.65 billion
02/06/2024GBX 41.89GBX 41.88
-0.02%		GBX 42.37GBX 41.62539.01 million shs£26.84 billion
02/05/2024GBX 42.32GBX 41.89
-1.00%		GBX 42.62GBX 41.04342.07 million shs£26.85 billion
02/02/2024GBX 42.33GBX 42.32
-0.04%		GBX 43.04GBX 42.2981.38 million shs£27.12 billion
02/01/2024GBX 42.54GBX 42.33
-0.48%		GBX 43.41GBX 42111.08 million shs£26.91 billion
01/31/2024GBX 43.02GBX 42.54
-1.12%		GBX 42.82GBX 42.37119.30 million shs£27.04 billion
01/30/2024GBX 42.28GBX 43.02
+1.74%		GBX 43.06GBX 42.4098.73 million shs£27.34 billion

Related Companies:
This page (LON:LLOY) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
😱 This phenomenon is smashing regular market gains
MillPub
Forget Nvidia. This is the future of AI
Porter & Company
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
4 coins to be the “Next Bitcoin”
True Market Insiders