Lloyds Stock Price History, LYG Historical Prices

Add to My Stocks
$3.32 $0.04 (1.22%) LYG stock closing price Jun 22, 2018 (Closing)

View and download Lloyds stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Lloyds price to earnings ratio data. The Lloyds stock price history chart shows that the stock price was at a high of $5.76 on Jan 15, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 3.31 3.33 3.3 3.32 4,097,327 15.37 1.72
2018-06-20 3.29 3.29 3.26 3.28 2,664,601 15.19 1.7
2018-06-19 3.25 3.28 3.23 3.28 4,801,140 15.19 1.7
2018-06-18 3.28 3.29 3.25 3.28 7,495,095 15.19 1.7
2018-06-15 3.32 3.33 3.3 3.32 3,361,784 15.37 1.72
2018-06-14 3.39 3.4 3.35 3.35 3,403,716 15.51 1.74
2018-06-13 3.39 3.41 3.37 3.38 4,242,925 15.65 1.75
2018-06-12 3.4 3.42 3.38 3.4 3,947,244 15.74 1.76
2018-06-11 3.39 3.41 3.38 3.4 4,411,614 15.74 1.76
2018-06-08 3.39 3.4 3.37 3.39 3,852,905 15.69 1.76
2018-06-07 3.42 3.43 3.41 3.43 3,234,156 15.88 1.78
2018-06-06 3.38 3.45 3.38 3.44 3,530,645 15.93 1.78
2018-06-05 3.36 3.36 3.33 3.35 2,738,367 15.51 1.74
2018-06-04 3.39 3.4 3.38 3.39 2,904,399 15.69 1.76
2018-06-01 3.39 3.41 3.37 3.38 2,845,823 15.65 1.75
2018-05-31 3.38 3.39 3.33 3.36 4,331,542 15.56 1.74
2018-05-30 3.39 3.44 3.39 3.41 4,852,300 15.79 1.77
2018-05-29 3.45 3.45 3.34 3.37 6,408,133 15.6 1.75
2018-05-25 3.5 3.52 3.48 3.51 4,916,347 16.25 1.82
2018-05-24 3.56 3.57 3.53 3.53 3,669,192 16.34 1.83
2018-05-23 3.57 3.58 3.54 3.55 2,627,729 16.44 1.84
2018-05-22 3.62 3.63 3.6 3.61 1,830,202 16.71 1.87
2018-05-21 3.58 3.59 3.56 3.57 2,038,992 16.53 1.85
2018-05-18 3.56 3.57 3.55 3.55 2,589,013 16.44 1.84
2018-05-17 3.56 3.59 3.56 3.58 2,737,097 16.57 1.86
2018-05-16 3.58 3.58 3.55 3.55 1,912,888 16.44 1.84
2018-05-15 3.6 3.63 3.59 3.6 2,375,516 16.67 1.87
2018-05-14 3.65 3.66 3.62 3.62 1,722,563 16.76 1.88
2018-05-11 3.64 3.66 3.64 3.65 1,536,193 16.9 1.89
2018-05-10 3.62 3.63 3.59 3.63 2,077,877 16.81 1.88
2018-05-09 3.61 3.64 3.61 3.63 3,739,778 16.81 1.88
2018-05-08 3.56 3.58 3.55 3.56 2,608,666 16.48 1.84
2018-05-07 3.56 3.59 3.54 3.58 3,539,427 16.57 1.86
2018-05-04 3.51 3.56 3.5 3.55 3,029,972 16.44 1.84
2018-05-03 3.53 3.54 3.5 3.52 3,285,814 16.3 1.82
2018-05-02 3.51 3.53 3.49 3.49 2,521,010 16.16 1.81
2018-05-01 3.55 3.55 3.51 3.53 3,515,601 16.34 1.83
2018-04-30 3.59 3.59 3.55 3.57 3,828,770 16.53 1.85
2018-04-27 3.57 3.6 3.56 3.58 3,981,810 16.57 1.86
2018-04-26 3.63 3.64 3.6 3.61 5,238,862 16.71 1.87
2018-04-25 3.65 3.66 3.62 3.63 3,985,726 16.81 1.88
2018-04-24 3.73 3.74 3.68 3.7 13,418,313 17.13 1.92
2018-04-23 3.75 3.77 3.7 3.72 14,550,225 17.22 1.93
2018-04-20 3.74 3.76 3.72 3.74 9,600,524 17.32 1.94
2018-04-19 3.79 3.83 3.78 3.8 4,336,584 17.59 1.97
2018-04-18 3.91 3.92 3.84 3.86 19,029,880 17.87 2
2018-04-17 3.96 3.97 3.91 3.93 15,791,012 18.19 2.04
2018-04-16 3.95 3.96 3.93 3.95 2,243,856 18.29 2.05
2018-04-13 3.97 3.98 3.94 3.94 2,738,332 18.24 2.04
2018-04-12 3.92 3.97 3.91 3.96 3,346,698 18.33 2.05
2018-04-11 3.89 3.9 3.87 3.88 2,345,458 17.96 2.01
2018-04-10 3.86 3.89 3.85 3.88 4,109,261 17.96 2.01
2018-04-09 3.83 3.86 3.82 3.84 3,402,865 17.78 1.99
2018-04-06 3.8 3.82 3.77 3.79 3,538,375 17.55 1.96
2018-04-05 3.77 3.79 3.76 3.78 2,405,058 17.5 1.96
2018-04-04 3.7 3.77 3.69 3.77 1,878,877 17.45 1.95
2018-04-03 3.72 3.74 3.69 3.74 2,256,704 17.32 1.94
2018-04-02 3.73 3.73 3.66 3.69 2,325,554 17.08 1.91
2018-03-30 0 0 0 3.72 0 - -
2018-03-29 3.73 3.74 3.69 3.72 3,125,598 17.22 1.93
2018-03-28 3.71 3.75 3.69 3.72 3,591,423 17.22 1.93
2018-03-27 3.78 3.78 3.67 3.68 5,086,574 17.04 1.91
2018-03-26 3.76 3.78 3.72 3.78 3,824,857 17.5 1.96
2018-03-23 3.75 3.75 3.68 3.68 4,090,756 17.04 1.91
2018-03-22 3.81 3.81 3.74 3.74 3,697,306 17.32 1.94
2018-03-21 3.87 3.87 3.83 3.85 2,879,995 17.82 2
2018-03-20 3.86 3.88 3.84 3.86 2,572,053 17.87 2
2018-03-19 3.85 3.86 3.79 3.83 2,506,627 17.73 1.98
2018-03-16 3.8 3.82 3.79 3.81 8,520,713 17.64 1.97
2018-03-15 3.79 3.81 3.76 3.77 14,729,423 17.45 1.95
2018-03-14 3.82 3.83 3.79 3.8 2,899,677 17.59 1.97
2018-03-13 3.83 3.83 3.79 3.8 2,180,265 17.59 1.97
2018-03-12 3.82 3.85 3.81 3.83 5,593,619 17.73 1.98
2018-03-09 3.81 3.82 3.79 3.82 3,078,135 17.69 1.98
2018-03-08 3.83 3.84 3.81 3.83 3,289,689 17.73 1.98
2018-03-07 3.81 3.83 3.78 3.82 1,903,534 17.69 1.98
2018-03-06 3.8 3.81 3.77 3.79 3,604,870 17.55 1.96
2018-03-05 3.76 3.81 3.75 3.8 7,011,521 17.59 1.97
2018-03-02 3.79 3.82 3.76 3.8 5,627,831 17.59 1.97
2018-03-01 3.84 3.86 3.78 3.84 10,070,033 17.78 1.99
2018-02-28 3.89 3.91 3.84 3.84 3,210,178 17.78 1.99
2018-02-27 3.92 3.93 3.89 3.89 3,770,226 18.01 2.02
2018-02-26 3.91 3.95 3.89 3.93 4,156,403 18.19 2.04
2018-02-23 3.92 3.94 3.89 3.94 2,811,140 18.24 2.04
2018-02-22 3.93 3.96 3.91 3.92 5,461,961 18.15 2.03
2018-02-21 3.98 4.02 3.95 3.95 15,789,901 18.29 2.05
2018-02-20 3.88 3.89 3.85 3.86 4,037,147 16.78 2.95
2018-02-19 0 0 0 3.89 0 - -
2018-02-16 3.86 3.91 3.85 3.89 4,579,774 16.91 2.98
Get more Data

Lloyds Stock History 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 Stock Price History: Past 5 years

Max Stock Price5.76Jan 15,2014
Min Stock Price2.55Jul 06,2016
Avg Stock Price4.23

Lloyds Historical PE ratio: Past 5 years

Max PE Ratio146.67May 25,2016
Min PE Ratio15.1Apr 07,2017
Avg PE Ratio39

Lloyds Historical PS ratio: Past 5 years

Max PS Ratio4.46Feb 22,2017
Min PS Ratio0.7Jun 24,2013
Avg PS Ratio2.05

LYG Industry Peers

Company Price Change (%)
Itau Unibanco Banco (ITUB)10.420.02 (0.19%)
Ubs Group Ag (UBS)15.590.4 (2.63%)
Blackrock (BLK)522.742.24 (0.43%)
Ing Group (ING)14.630.15 (1.04%)
American Express (AXP)97.230.6 (0.62%)
Standard Chartered (SCBFF)9.270 (0%)
Credit Agricole (CRARY)6.790.1 (1.49%)

Lloyds share price history 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $3.32 and 4,097,327 shares of LYG were traded on Jun 22, 2018. Lloyds historical P/S ratio was at a high of 4.46 on Feb 22, 2017 and a low of 0.7 on Jun 24, 2013.