Lloyds Stock Price History, LYG Historical Prices

Add to My Stocks
$3.65 $0.08 (2.24%) LYG stock closing price Sep 21, 2017 (Closing)

The 10 year data of Lloyds stock price history can be viewed and downloaded here. 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 low of 1.34 on 24 Nov, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-213.633.673.623.65337227426.073.06
2017-09-203.553.583.543.57179679725.502.99
2017-09-193.563.583.553.58203612225.573.00
2017-09-183.573.583.523.53421796425.212.96
2017-09-153.573.573.543.54222315825.292.96
2017-09-143.533.573.523.55432554725.362.97
2017-09-133.453.453.423.43216492124.502.87
2017-09-123.423.463.423.45251951824.642.89
2017-09-113.343.373.333.37224383724.072.82
2017-09-083.373.383.363.36298881824.002.81
2017-09-073.313.323.293.29209671323.502.75
2017-09-063.303.313.293.29393715923.502.75
2017-09-053.303.313.263.27685366123.362.74
2017-09-013.313.343.313.32188377123.712.78
2017-08-313.303.323.293.32260707323.712.78
2017-08-303.313.313.303.30155446523.572.76
2017-08-293.313.333.303.33191693823.792.79
2017-08-283.393.393.353.35137356023.932.81
2017-08-253.353.383.353.36235338624.002.81
2017-08-243.373.383.313.341230428423.862.80
2017-08-233.383.393.373.37286691424.072.82
2017-08-223.383.393.373.37410801324.072.82
2017-08-213.363.393.363.38578077924.142.83
2017-08-183.363.363.323.34562728123.862.80
2017-08-173.383.403.343.36622105024.002.81
2017-08-163.423.443.413.42876111624.432.86
2017-08-153.423.433.393.42252839724.432.86
2017-08-143.423.443.393.40611877524.292.85
2017-08-113.393.423.383.40205361324.292.85
2017-08-103.443.443.393.39320512624.212.84
2017-08-093.453.483.443.48215276424.862.91
2017-08-083.533.553.513.51673158825.072.94
2017-08-073.543.543.503.52358791825.142.95
2017-08-043.563.563.533.53431657925.212.96
2017-08-033.553.573.533.54438361525.292.96
2017-08-023.513.553.503.53281925025.212.96
2017-08-013.533.543.513.52522600225.142.95
2017-07-313.513.543.493.52460520625.144.44
2017-07-283.563.573.543.56266096225.434.49
2017-07-273.593.613.563.58565172919.893.16
2017-07-263.673.683.643.651100713120.283.22
2017-07-253.653.673.633.64493778920.223.21
2017-07-243.603.633.583.62314222320.113.19
2017-07-213.613.613.583.60179560820.003.18
2017-07-203.623.653.613.63255615920.173.20
2017-07-193.583.613.573.60195364220.003.18
2017-07-183.563.573.543.56197118019.783.14
2017-07-173.553.593.543.56506988819.783.14
2017-07-143.563.603.553.59203039919.943.17
2017-07-133.563.583.543.57356851019.833.15
2017-07-123.483.503.463.48280002319.333.07
2017-07-113.483.483.433.46425704619.223.05
2017-07-103.473.523.463.51422267319.503.10
2017-07-073.513.523.493.51228552619.503.10
2017-07-063.503.543.493.51376275819.503.10
2017-07-053.463.493.443.48495347219.333.07
2017-07-033.533.543.513.52256446319.563.11
2017-06-303.533.533.503.53192531919.613.11
2017-06-293.573.593.543.55385375319.723.13
2017-06-283.483.553.473.53368548819.613.11
2017-06-273.483.493.473.48282566319.333.07
2017-06-263.473.483.443.46247588319.223.05
2017-06-233.463.483.443.46242271419.223.05
2017-06-223.463.483.453.48682613019.333.07
2017-06-213.503.503.453.471009736719.283.06
2017-06-203.493.493.423.43863256319.063.03
2017-06-193.583.593.553.56225334019.783.14
2017-06-163.553.583.543.57243961719.833.15
2017-06-153.493.543.483.54335299719.673.12
2017-06-143.543.563.533.55306273219.723.13
2017-06-133.573.593.553.58419196919.893.16
2017-06-123.593.603.553.57376477219.833.15
2017-06-093.633.653.613.62731301820.113.19
2017-06-083.683.743.683.71384811820.613.27
2017-06-073.673.723.663.71388842620.613.27
2017-06-063.643.643.593.61495940220.063.18
2017-06-053.653.683.643.66233802320.333.23
2017-06-023.663.673.633.66505976220.333.23
2017-06-013.693.713.683.71292946820.613.27
2017-05-313.743.743.683.70777664620.563.26
2017-05-303.733.763.733.75273087120.833.31
2017-05-290.000.000.003.760N/AN/A
2017-05-263.773.783.753.76320359720.893.32
2017-05-253.873.873.843.86514176721.443.41
2017-05-243.853.873.823.84558414121.333.39
2017-05-233.823.853.813.83412067421.283.38
2017-05-223.843.843.793.80899476521.113.35
2017-05-193.813.843.803.82516503921.223.37
2017-05-183.803.813.763.79713120621.063.34
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 2.33 Oct 09,2012
Avg Stock Price 4.15

Lloyds Historical PE ratio: Past 5 years

Max PE Ratio 146.67 May 25,2016
Min PE Ratio 15.1 Apr 07,2017
Avg PE Ratio 45.23

Lloyds Historical PS ratio: Past 5 years

Max PS Ratio 4.46 Feb 22,2017
Min PS Ratio 0.63 May 01,2013
Avg PS Ratio 1.94

LYG Industry Peers

Company Price Change (%)
Ubs Group Ag (UBS)16.960.07 (0.41%)
Industrial & Commercial Bank Of China (IDCBY)15.070.09 (0.6%)
Royal Bank Of Scotland Plc (RBS)7.140.13 (1.85%)
Prudential (PUK)48.280.28 (0.58%)
American Express (AXP)88.420.01 (0.01%)
Blackrock (BLK)433.630.44 (0.1%)
Standard Chartered (SCBFF)100 (0%)

We provide Lloyds historical quotes along with PE ratio and PS ratio for doing Lloyds fundamental analysis. Lloyds stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 3.65 and 3372274 shares of LYG were traded on 21 Sep, 2017. The company's P/S ratio was at a high of 4.46 on 22 Feb, 2017 according to our Lloyds stock market history data. .