Lloyds Stock Price History (NYSE:LYG)

Add to My Stocks
$2.94 $0.03 (1.03%) LYG stock closing price Dec 02, 2016 (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
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
2016-11-252.952.972.932.95221688129.503.71
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
2016-10-282.832.862.822.83328204528.304.80
2016-10-272.822.852.812.83346324928.304.80
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
2016-10-172.622.632.612.61387841118.642.18
2016-10-142.632.642.602.62315733418.712.19
2016-10-132.592.622.562.62398783018.712.19
2016-10-122.642.662.622.63308956318.792.19
2016-10-112.662.692.642.651220239518.932.21
2016-10-102.642.662.632.64423745118.862.20
2016-10-072.652.682.622.661112362419.002.22
2016-10-062.842.842.812.82382280820.142.35
2016-10-052.822.852.812.84209095820.292.37
2016-10-042.842.862.792.81607124020.072.34
2016-10-032.852.872.812.82762553620.142.35
2016-09-302.872.902.842.871210759720.502.39
2016-09-292.962.982.862.87485668520.502.39
2016-09-282.942.982.922.98264640121.292.49
2016-09-272.862.942.852.921056105820.862.44
2016-09-262.852.902.842.881176168920.572.40
2016-09-232.962.972.952.95287317921.072.46
2016-09-223.043.063.023.03240182621.642.53
2016-09-213.043.053.013.05301591821.792.54
2016-09-203.003.012.982.98236836021.292.49
2016-09-193.033.043.003.01172181721.502.51
2016-09-163.023.032.993.00284303621.432.50
2016-09-153.033.063.013.05377708121.792.54
2016-09-143.053.073.043.04217720021.712.54
2016-09-133.073.073.013.04358287721.712.54
2016-09-123.073.133.063.11350878122.212.59
2016-09-093.193.213.163.17253312222.642.64
2016-09-083.143.203.143.17981360522.642.64
2016-09-073.143.153.123.13398495422.362.61
2016-09-063.223.233.163.17480604022.642.64
2016-09-023.323.323.283.31320214723.642.76
2016-09-013.293.323.253.30733006023.572.75
2016-08-313.193.233.163.21794051222.932.68
2016-08-303.143.163.133.16535304222.572.64
2016-08-293.063.133.063.10221529122.142.59
2016-08-263.133.163.063.09473219122.072.58
2016-08-253.153.163.113.12490981322.292.60
2016-08-243.183.213.163.16709302722.572.64
2016-08-233.053.113.053.09615272822.072.58
2016-08-222.963.002.953.00349220521.432.50
2016-08-192.902.972.882.95638915121.072.46
2016-08-182.882.912.882.90226494520.712.42
2016-08-172.852.872.832.87224341120.502.39
2016-08-162.882.902.862.87253147120.502.39
2016-08-152.902.902.862.88299945320.572.40
2016-08-122.942.952.912.93335284720.932.44
2016-08-112.912.952.902.92372745320.862.44
2016-08-102.932.932.892.90257353020.712.42
2016-08-092.902.942.902.94427780221.002.45
2016-08-082.892.942.892.91536281220.792.43
2016-08-052.782.902.762.89924291220.642.41
2016-08-042.852.852.792.81632720120.072.34
2016-08-032.872.902.872.88506609120.572.40
2016-08-022.862.872.842.86400639720.432.39
2016-08-012.862.882.842.84346251120.292.37
2016-07-292.882.892.852.86376388720.432.39
2016-07-282.872.872.792.821058978294.002.74
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 1.38 Dec 19,2011
Avg Stock Price 3.91

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 52.79

Lloyds Historical PS ratio: Past 5 years

Max PS Ratio 4.28 May 25,2016
Min PS Ratio 0.63 May 01,2013
Avg PS Ratio 1.61

LYG Industry Peers

Company Price Change (%)
Sumitomo Mitsui Financial Group (SMFG)7.770.14 (1.83%)
Industrial & Commercial Bank Of China (IDCBY)12.190.06 (0.49%)
Royal Bank Of Scotland Plc (RBS)4.910.12 (2.39%)
Prudential (PUK)39.430.05 (0.13%)
American Express (AXP)71.860.67 (0.92%)
Blackrock (BLK)371.365.84 (1.55%)
Standard Chartered (SCBFF)8.120.07 (0.87%)

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 2.92, and a closing price of 2.94 on 02 Dec, 2016. Lloyds historical P/S ratio was at a high of 4.28 on 25 May, 2016 and a low of 0.63 on 01 May, 2013. .