Lloyds Banking Group plc (LYG) Historical Stock Data

2.27 ↑0.01 (0.44%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, LYG is down -0.01% a day on average. There have been 18 days where Lloyds Banking Group plc closed green and 12 days where LYG closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	2.27	2.27	↑$0.00 (0.00%)	2.26	2.28	3.35M
2022-05-26	2.23	2.26	↑$0.03 (1.35%)	2.22	2.28	9.92M
2022-05-25	2.18	2.21	↑$0.03 (1.38%)	2.17	2.23	14.70M
2022-05-24	2.20	2.22	↑$0.02 (0.91%)	2.17	2.22	11.97M
2022-05-23	2.18	2.22	↑$0.04 (1.83%)	2.17	2.24	15.34M
2022-05-20	2.17	2.15	↓$0.02 (-0.92%)	2.10	2.17	10.94M
2022-05-19	2.12	2.16	↑$0.04 (1.89%)	2.12	2.18	18.16M
2022-05-18	2.14	2.12	↓$0.02 (-0.93%)	2.12	2.17	12.05M
2022-05-17	2.16	2.17	↑$0.01 (0.46%)	2.15	2.18	19.29M
2022-05-16	2.10	2.12	↑$0.02 (0.95%)	2.09	2.14	17.52M
2022-05-13	2.08	2.13	↑$0.05 (2.40%)	2.08	2.14	15.41M
2022-05-12	2.04	2.06	↑$0.02 (0.98%)	2.01	2.08	18.74M
2022-05-11	2.07	2.02	↓$0.05 (-2.42%)	2.01	2.11	17.24M
2022-05-10	2.08	2.05	↓$0.03 (-1.44%)	2.02	2.09	22.38M
2022-05-09	2.07	2.04	↓$0.03 (-1.45%)	2.04	2.08	20.52M
2022-05-06	2.12	2.11	↓$0.01 (-0.47%)	2.08	2.13	28.34M
2022-05-05	2.19	2.13	↓$0.06 (-2.74%)	2.11	2.19	17.02M
2022-05-04	2.28	2.32	↑$0.04 (1.75%)	2.25	2.34	16.38M
2022-05-03	2.29	2.29	↑$0.00 (0.00%)	2.28	2.31	16.19M
2022-05-02	2.23	2.24	↑$0.01 (0.45%)	2.19	2.24	10.74M
2022-04-29	2.27	2.23	↓$0.04 (-1.76%)	2.23	2.30	18.92M
2022-04-28	2.29	2.31	↑$0.02 (0.87%)	2.24	2.32	17.44M
2022-04-27	2.26	2.29	↑$0.03 (1.33%)	2.24	2.31	15.88M
2022-04-26	2.32	2.27	↓$0.05 (-2.16%)	2.26	2.35	17.35M
2022-04-25	2.32	2.33	↑$0.01 (0.43%)	2.26	2.33	17.75M
2022-04-22	2.35	2.32	↓$0.03 (-1.28%)	2.30	2.35	11.14M
2022-04-21	2.42	2.37	↓$0.05 (-2.07%)	2.37	2.43	8.37M
2022-04-20	2.39	2.39	↑$0.00 (0.00%)	2.36	2.42	7.67M
2022-04-19	2.32	2.34	↑$0.02 (0.86%)	2.31	2.35	10.09M
2022-04-18	2.33	2.32	↓$0.01 (-0.43%)	2.30	2.34	4.70M