Lloyds Stock Price History, LYG Historical Prices

Add to My Stocks
$3.95 $0.09 (2.33%) LYG stock closing price Feb 21, 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
2018-02-21 3.98 4.02 3.95 3.95 15,789,901 17.17 3.02
2018-02-20 3.88 3.89 3.85 3.86 4,037,147 16.78 2.95
2018-02-16 3.86 3.91 3.85 3.89 4,579,774 16.91 2.98
2018-02-15 3.86 3.88 3.82 3.88 3,052,577 16.87 2.97
2018-02-14 3.73 3.85 3.73 3.85 3,824,178 16.74 2.95
2018-02-13 3.77 3.8 3.75 3.8 10,623,883 16.52 2.91
2018-02-12 3.76 3.78 3.73 3.76 3,957,156 16.35 2.88
2018-02-09 3.77 3.81 3.68 3.79 7,764,744 16.48 2.9
2018-02-08 3.92 3.93 3.77 3.78 6,047,061 16.44 2.89
2018-02-07 3.82 3.84 3.8 3.8 8,609,092 16.52 2.91
2018-02-06 3.73 3.86 3.73 3.84 11,716,544 16.7 2.94
2018-02-05 3.89 3.92 3.76 3.77 5,901,108 16.39 2.88
2018-02-02 4 4 3.93 3.94 4,786,294 17.13 3.01
2018-02-01 4.04 4.06 4 4.04 4,441,585 17.57 3.09
2018-01-31 4.04 4.05 4.01 4.03 4,524,185 17.52 3.08
2018-01-30 4.06 4.07 4.04 4.05 3,958,628 17.61 3.1
2018-01-29 4.1 4.14 4.09 4.12 4,506,759 17.91 3.15
2018-01-26 4.13 4.15 4.11 4.13 4,037,946 17.96 3.16
2018-01-25 4.2 4.21 4.13 4.14 4,633,864 18 3.17
2018-01-24 4.17 4.19 4.16 4.19 3,656,552 18.22 3.21
2018-01-23 4.12 4.13 4.11 4.13 2,958,350 17.96 3.16
2018-01-22 4.07 4.11 4.06 4.11 3,838,724 17.87 3.14
2018-01-19 4.04 4.09 4.03 4.08 10,722,897 17.74 3.12
2018-01-18 4 4.05 3.99 4.03 4,167,177 17.52 3.08
2018-01-17 3.96 4 3.95 3.98 7,425,652 17.3 3.04
2018-01-16 3.94 4.02 3.93 4.02 12,029,238 17.48 3.08
2018-01-10 3.81 3.82 3.8 3.81 2,475,840 16.57 2.91
2018-01-09 3.77 3.8 3.76 3.79 4,109,304 16.48 2.9
2018-01-08 3.76 3.79 3.75 3.78 3,486,836 16.44 2.89
2018-01-05 3.75 3.78 3.74 3.78 2,931,426 16.44 2.89
2018-01-04 3.76 3.77 3.75 3.77 2,295,417 16.39 2.88
2018-01-03 3.73 3.74 3.7 3.73 2,987,760 16.22 2.85
2018-01-02 3.73 3.79 3.72 3.78 5,948,406 16.44 2.89
2017-12-29 3.73 3.77 3.73 3.75 2,383,438 16.3 2.87
2017-12-28 3.7 3.72 3.69 3.72 2,529,935 16.17 2.85
2017-12-27 3.69 3.71 3.68 3.69 2,929,201 16.04 2.82
2017-12-26 3.64 3.68 3.64 3.67 1,942,723 15.96 2.81
2017-12-22 3.65 3.68 3.65 3.66 1,869,618 15.91 2.8
2017-12-21 3.65 3.68 3.64 3.67 3,647,889 15.96 2.81
2017-12-20 3.65 3.65 3.62 3.63 4,765,192 15.78 2.78
2017-12-19 3.65 3.67 3.64 3.65 3,779,921 15.87 2.79
2017-12-18 3.63 3.72 3.63 3.65 9,306,238 15.87 2.79
2017-12-15 3.61 3.62 3.59 3.6 2,903,099 15.65 2.75
2017-12-14 3.65 3.66 3.61 3.62 1,943,117 15.74 2.77
2017-12-13 3.66 3.67 3.64 3.66 3,122,967 15.91 2.8
2017-12-12 3.61 3.66 3.61 3.64 11,784,747 15.83 2.78
2017-12-11 3.64 3.64 3.61 3.62 2,825,574 15.74 2.77
2017-12-08 3.65 3.66 3.62 3.63 4,115,530 15.78 2.78
2017-12-07 3.51 3.52 3.49 3.52 2,658,696 15.3 2.69
2017-12-06 3.53 3.53 3.49 3.5 2,827,797 15.22 2.68
2017-12-05 3.55 3.57 3.52 3.54 3,226,516 15.39 2.71
2017-12-04 3.58 3.6 3.55 3.56 2,970,630 15.48 2.72
2017-12-01 3.55 3.6 3.53 3.55 5,479,657 15.44 2.72
2017-11-30 3.63 3.65 3.59 3.61 4,538,301 15.7 2.76
2017-11-29 3.62 3.67 3.59 3.62 7,600,353 15.74 2.77
2017-11-28 3.48 3.54 3.47 3.52 7,461,162 15.3 2.69
2017-11-27 3.56 3.56 3.52 3.53 2,548,949 15.35 2.7
2017-11-24 3.55 3.58 3.55 3.57 1,757,047 15.52 2.73
2017-11-23 0 0 0 3.53 0 - -
2017-11-22 3.55 3.56 3.52 3.53 8,169,842 15.35 2.7
2017-11-21 3.55 3.56 3.52 3.54 2,595,298 15.39 2.71
2017-11-20 3.56 3.57 3.54 3.55 2,156,349 15.44 2.72
2017-11-17 3.53 3.57 3.52 3.56 2,498,216 15.48 2.72
2017-11-16 3.53 3.55 3.53 3.54 2,673,113 15.39 2.71
2017-11-15 3.54 3.55 3.52 3.55 4,440,946 15.44 2.72
2017-11-14 3.53 3.55 3.52 3.54 4,104,962 15.39 2.71
2017-11-13 3.53 3.55 3.51 3.53 3,556,911 15.35 2.7
2017-11-10 3.57 3.59 3.55 3.55 2,379,072 15.44 2.72
2017-11-09 3.55 3.57 3.54 3.57 3,107,017 15.52 2.73
2017-11-08 3.55 3.58 3.54 3.58 2,085,407 15.57 2.74
2017-11-07 3.61 3.62 3.58 3.59 2,611,878 15.61 2.75
2017-11-06 3.6 3.64 3.6 3.62 3,745,117 15.74 2.77
2017-11-03 3.6 3.6 3.58 3.6 2,533,560 15.65 2.75
2017-11-02 3.6 3.63 3.59 3.63 4,401,184 15.78 2.78
2017-11-01 3.71 3.73 3.69 3.7 2,240,989 16.09 2.83
2017-10-31 3.66 3.7 3.66 3.69 3,198,316 16.04 2.82
2017-10-30 3.67 3.68 3.66 3.68 2,534,290 16 2.82
2017-10-27 3.68 3.7 3.67 3.69 2,272,825 16.04 2.82
2017-10-26 3.68 3.71 3.67 3.68 4,537,152 16 2.82
2017-10-25 3.65 3.68 3.64 3.66 4,773,077 26.14 3.06
2017-10-24 3.6 3.63 3.59 3.61 2,925,839 25.79 3.02
2017-10-23 3.6 3.61 3.59 3.6 1,938,198 25.71 3.01
2017-10-20 3.61 3.63 3.6 3.62 3,042,268 25.86 3.03
2017-10-19 3.58 3.61 3.57 3.59 2,548,522 25.64 3.01
2017-10-18 3.58 3.6 3.58 3.6 2,668,800 25.71 3.01
2017-10-17 3.58 3.6 3.56 3.57 2,542,990 25.5 2.99
2017-10-16 3.56 3.57 3.54 3.56 6,483,247 25.43 2.98
2017-10-13 3.59 3.6 3.57 3.58 3,268,270 25.57 3
2017-10-12 3.56 3.6 3.54 3.57 7,947,212 25.5 2.99
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 Price4.21

Lloyds Historical PE ratio: Past 5 years

Max PE Ratio146.67May 25,2016
Min PE Ratio15.1Apr 07,2017
Avg PE Ratio42.05

Lloyds Historical PS ratio: Past 5 years

Max PS Ratio4.46Feb 22,2017
Min PS Ratio0.63May 01,2013
Avg PS Ratio2.02

LYG Industry Peers

Company Price Change (%)
Ubs Group Ag (UBS)19.240.06 (0.31%)
Ing Group (ING)18.070.11 (0.61%)
Blackrock (BLK)543.560.96 (0.18%)
Sumitomo Mitsui Financial Group (SMFG)8.780.15 (1.68%)
American Express (AXP)97.50.31 (0.32%)
Standard Chartered (SCBFF)11.430.12 (1.06%)
Credit Agricole (CRARY)8.510.04 (0.47%)

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 $3.95 and 15,789,901 shares of LYG were traded on Feb 21, 2018. Lloyds historical P/S ratio was at a high of 4.46 on Feb 22, 2017 and a low of 0.63 on May 01, 2013.