Free Trial

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

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free LLOY Stock Alerts
GBX 55.52
-0.02 (-0.04%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Lloyds Banking Group Stock Price Performance

5 Day
Performance
+1.31%
1 Month
Performance
+6.36%
3 Month
Performance
+17.20%
6 Month
Performance
+24.79%
Year-To-Date
Performance
+16.37%
1 Year
Performance
+24.30%
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
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

LLOY Stock Chart for Saturday, June, 1, 2024

LLOY Chart by TradingView

Lloyds Banking Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 55.54GBX 55.52
-0.04%		GBX 55.96GBX 55.16352.56 million shs£34.98 billion
05/30/2024GBX 54.74GBX 55.54
+1.46%		GBX 55.71GBX 53.68166.53 million shs£35.00 billion
05/29/2024GBX 55.58GBX 54.74
-1.51%		GBX 55.92GBX 54.68167.37 million shs£34.49 billion
05/28/2024GBX 54.80GBX 55.58
+1.42%		GBX 56.04GBX 54.82327.52 million shs£35.02 billion
05/27/2024GBX 54.80GBX 54.80GBX 56.12GBX 54.22214.04 million shs£34.53 billion
05/24/2024GBX 55.78GBX 54.80
-1.76%		GBX 56.12GBX 54.22210.80 million shs£34.53 billion
05/23/2024GBX 56.38GBX 55.78
-1.06%		GBX 56.74GBX 55.56345.19 million shs£35.15 billion
05/22/2024GBX 56.18GBX 56.38
+0.36%		GBX 57.39GBX 55.93220.16 million shs£35.53 billion
05/21/2024GBX 56.20GBX 56.18
-0.04%		GBX 56.54GBX 55.66221.13 million shs£35.40 billion
05/20/2024GBX 55.52GBX 56.20
+1.22%		GBX 56.44GBX 55.66188.24 million shs£35.41 billion
05/17/2024GBX 55.02GBX 55.52
+0.91%		GBX 55.56GBX 54.92207.52 million shs£35.05 billion
05/16/2024GBX 54.50GBX 55.02
+0.95%		GBX 55.22GBX 54.16128.48 million shs£34.73 billion
05/15/2024GBX 54.54GBX 54.50
-0.07%		GBX 55.04GBX 54.20320.23 million shs£34.41 billion
05/14/2024GBX 54.30GBX 54.54
+0.44%		GBX 54.64GBX 53.88141.61 million shs£34.43 billion
05/13/2024GBX 54.30GBX 54.30GBX 54.54GBX 54.10274.07 million shs£34.28 billion
05/10/2024GBX 53.94GBX 54.30
+0.67%		GBX 54.64GBX 53.6087.85 million shs£34.28 billion
05/09/2024GBX 53.94GBX 53.94GBX 54.44GBX 53.60236.47 million shs£34.05 billion
05/08/2024GBX 53.72GBX 53.94
+0.41%		GBX 54.38GBX 53.56369.33 million shs£34.05 billion
05/07/2024GBX 52.18GBX 53.72
+2.95%		GBX 54.20GBX 52.92379.56 million shs£33.91 billion
05/06/2024GBX 52.18GBX 52.18GBX 52.92GBX 52.1886.27 million shs£32.94 billion
05/03/2024GBX 52.06GBX 52.18
+0.23%		GBX 52.91GBX 52.1880.36 million shs£33.23 billion
05/02/2024GBX 52.20GBX 52.06
-0.27%		GBX 52.74GBX 52100.77 million shs£33.15 billion
05/01/2024GBX 51.90GBX 52.20
+0.58%		GBX 53.12GBX 51.9090.40 million shs£33.24 billion
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
[Urgent!] Generational Wealth Gameplan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (LON:LLOY) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings