Lloyds Stock Price History (NYSE:LYG)

Add to My Stocks
$3.36 $0.06 (1.75%) LYG stock closing price Feb 17, 2017 (Closing)

View and download Lloyds stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Lloyds P/E ratio, and PS ratio. The Lloyds stock price history chart shows that the stock price reached a high of 47.26 on 20 Feb, 2007, and a low of 1.34 on 20 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-173.373.393.343.36902930133.604.23
2017-02-163.443.443.403.42426962934.204.30
2017-02-153.403.443.403.44424697834.404.33
2017-02-143.373.403.353.38306948233.804.25
2017-02-133.333.383.333.37475021233.704.24
2017-02-103.323.363.313.34439441833.404.20
2017-02-093.333.393.323.37536744333.704.24
2017-02-083.313.353.293.34584030233.404.20
2017-02-073.323.363.313.35261605033.504.22
2017-02-063.343.343.323.33300803433.304.19
2017-02-033.333.353.323.34489497933.404.20
2017-02-023.303.313.283.30279864133.004.15
2017-02-013.373.383.333.36359708133.604.23
2017-01-313.313.333.303.32856847933.204.18
2017-01-303.303.313.273.29516598832.904.14
2017-01-273.343.353.313.32344997833.204.18
2017-01-263.363.393.353.38387265833.804.25
2017-01-253.313.373.313.34470791133.404.20
2017-01-243.263.273.243.26484376532.604.10
2017-01-233.243.283.233.27430202232.704.12
2017-01-203.243.273.223.27441707932.704.12
2017-01-193.263.273.193.222079615232.204.05
2017-01-183.263.273.233.25538824332.504.09
2017-01-173.313.333.293.311567850033.104.17
2017-01-160.000.000.003.260N/AN/A
2017-01-133.263.293.243.26515595332.604.10
2017-01-123.323.343.263.311052918233.104.17
2017-01-113.263.303.243.29641304732.904.14
2017-01-103.263.293.253.27436460132.704.12
2017-01-093.193.243.173.21659595132.104.04
2017-01-063.273.303.263.27494161632.704.12
2017-01-053.223.303.213.29939719432.904.14
2017-01-043.203.243.193.22596470232.204.05
2017-01-033.173.233.173.22926822032.204.05
2017-01-020.000.000.003.100N/AN/A
2016-12-303.083.123.073.10418087531.003.90
2016-12-293.083.093.063.09473730230.903.89
2016-12-283.103.133.093.09397212630.903.89
2016-12-273.123.163.103.13492056431.303.94
2016-12-260.000.000.003.130N/AN/A
2016-12-233.153.153.103.13346527631.303.94
2016-12-223.193.203.133.13722216631.303.94
2016-12-213.193.223.193.21813228432.104.04
2016-12-203.173.203.163.19549032631.904.02
2016-12-193.133.143.093.11559322531.103.91
2016-12-163.203.203.173.19417793631.904.02
2016-12-153.183.223.163.20618779832.004.03
2016-12-143.213.233.143.15941913731.503.97
2016-12-133.213.223.163.181349632631.804.00
2016-12-123.143.163.133.16484834631.603.98
2016-12-093.153.173.123.14442328531.403.95
2016-12-083.193.213.173.19533321831.904.02
2016-12-073.123.193.113.19999582231.904.02
2016-12-063.023.073.003.07648747330.703.86
2016-12-052.973.002.962.98580641029.803.75
2016-12-022.922.952.912.94430750329.403.70
2016-12-012.922.932.882.91566839229.103.66
2016-11-302.902.942.892.92730562429.203.68
2016-11-292.882.912.872.89626068828.903.64
2016-11-282.912.922.862.87568403328.703.61
2016-11-252.952.972.932.95221688129.503.71
2016-11-240.000.000.002.990N/AN/A
2016-11-232.963.002.952.99623449329.903.76
2016-11-223.003.012.963.00606013530.003.78
2016-11-212.973.002.952.99445395629.903.76
2016-11-182.972.982.932.96499903329.603.73
2016-11-173.013.032.993.01347140430.103.79
2016-11-163.043.053.003.02456535130.203.80
2016-11-153.093.123.063.121094947831.203.93
2016-11-143.023.063.023.05486289730.503.84
2016-11-113.013.043.003.03448465830.303.81
2016-11-103.033.062.993.03884464930.303.81
2016-11-092.802.922.802.91572215629.103.66
2016-11-082.812.852.802.84493249928.403.57
2016-11-072.812.832.802.82542956828.203.55
2016-11-042.832.842.772.78583207527.803.50
2016-11-032.862.872.802.80502155228.003.52
2016-11-022.792.802.732.75352881427.503.46
2016-11-012.822.832.762.79493148227.903.51
2016-10-312.832.842.822.82361267928.203.55
2016-10-282.832.862.822.83328204528.303.56
2016-10-272.822.852.812.83346324928.303.56
2016-10-262.732.782.732.75341974319.642.29
2016-10-252.712.732.712.73310846319.502.28
2016-10-242.742.742.712.73235058419.502.28
2016-10-212.742.752.722.73223459119.502.28
2016-10-202.742.782.742.76280367819.712.30
2016-10-192.722.762.712.73250465019.502.28
2016-10-182.692.722.682.71575550219.362.26
Get more Data

Lloyds Stock Chart

View LYG PE ratio, PS ratio stocks charts and compare with peers.
LYG Chart
Note: Compare Lloyds stock price history with the index and industry peers.

Lloyds Historical Prices: Past 5 years

Max Stock Price 5.76 Jan 15,2014
Min Stock Price 1.53 May 30,2012
Avg Stock Price 3.97

Lloyds Historical PE ratio: Past 5 years

Max PE Ratio 146.67 May 25,2016
Min PE Ratio 18.64 Oct 17,2016
Avg PE Ratio 51.1

Lloyds Historical PS ratio: Past 5 years

Max PS Ratio 4.33 Feb 15,2017
Min PS Ratio 0.63 May 01,2013
Avg PS Ratio 1.75

LYG Industry Peers

Company Price Change (%)
National Australia Bank (NABZY)12.210.05 (0.41%)
Ubs Group Ag (UBS)15.850.13 (0.81%)
Royal Bank Of Scotland Plc (RBS)6.060.05 (0.82%)
Prudential (PUK)40.310.46 (1.13%)
American Express (AXP)79.710.2 (0.25%)
Blackrock (BLK)388.763.21 (0.82%)
Standard Chartered (SCBFF)9.590.47 (4.67%)

Lloyds historical quotes helps an investor analyze a company's history and do Lloyds stock analysis . The price and volume changes on a daily basis is provided in the Lloyds stock price history. The daily volume changes indicate the investor interest in the stock.   LYG saw an opening price of 3.37, and a closing price of 3.36 on 17 Feb, 2017. Lloyds historical P/S ratio was at a high of 4.33 on 15 Feb, 2017 and a low of 0.63 on 01 May, 2013. .