Lloyds Banking Group (LLOY) Stock Chart & Stock Price History → Trump’s last act as President (From Porter & Company) (Ad) Free LLOY Stock Alerts GBX 52.20 +0.30 (+0.58%) (As of 05/1/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability Lloyds Banking Group Stock Price Performance5 Day Performance-0.19%1 Month Performance+0.85%3 Month Performance+23.32%6 Month Performance+30.03%Year-To-Date Performance+9.41%1 Year Performance+8.30% Receive LLOY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Lloyds Banking Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Banyan Hill PublishingThe Best AI Stock to Own in the World Today is Trading for Just $25“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him LLOY Stock Chart for Wednesday, May, 1, 2024 LLOY Chart by TradingView Lloyds Banking Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024GBX 51.90GBX 52.20+0.58%GBX 53.12GBX 51.9090.40 million shs£33.24 billion04/30/2024GBX 51.88GBX 51.90+0.04%GBX 52.62GBX 51.48128.01 million shs£33.05 billion04/29/2024GBX 52.30GBX 51.88-0.80%GBX 52.93GBX 51.72174.65 million shs£33.04 billion04/26/2024GBX 51.20GBX 52.30+2.15%GBX 52.60GBX 51.08137.69 million shs£33.30 billion04/25/2024GBX 51.78GBX 51.20-1.12%GBX 52.24GBX 50.92107.50 million shs£32.60 billion04/24/2024GBX 51.34GBX 51.78+0.86%GBX 53.22GBX 49.61287.11 million shs£32.97 billion Get the Latest News and Ratings for LLOY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Lloyds Banking Group and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024GBX 51.14GBX 51.34+0.39%GBX 51.69GBX 50.88171.50 million shs£32.69 billion04/22/2024GBX 50.92GBX 51.14+0.43%GBX 51.91GBX 51.10130.02 million shs£32.57 billion04/19/2024GBX 51GBX 50.92-0.16%GBX 51.08GBX 50.20108.75 million shs£32.43 billion04/18/2024GBX 50.42GBX 51+1.15%GBX 51.30GBX 50.6278.68 million shs£32.48 billion04/17/2024GBX 49.70GBX 50.42+1.45%GBX 50.84GBX 49.62128.31 million shs£32.11 billion04/16/2024GBX 51.16GBX 49.70-2.85%GBX 50.38GBX 49.42143.77 million shs£31.65 billion04/15/2024GBX 50.98GBX 51.16+0.35%GBX 51.75GBX 50.92115.70 million shs£32.58 billion04/12/2024GBX 50.66GBX 51.23+1.12%GBX 51.72GBX 50.98139.69 million shs£32.62 billion04/11/2024GBX 53.12GBX 50.66-4.63%GBX 51.62GBX 50.32150.66 million shs£32.26 billion04/10/2024GBX 52.86GBX 53.12+0.49%GBX 53.70GBX 52.46134.38 million shs£33.83 billion04/09/2024GBX 53.72GBX 52.86-1.60%GBX 53.84GBX 52.70105.19 million shs£33.66 billion04/08/2024GBX 53.32GBX 53.72+0.75%GBX 54.28GBX 53.24125.31 million shs£34.21 billion04/05/2024GBX 53.96GBX 53.32-1.19%GBX 53.74GBX 52.8888.93 million shs£33.96 billion04/04/2024GBX 52.38GBX 53.96+3.02%GBX 54.12GBX 52.50202.68 million shs£34.37 billion04/03/2024GBX 51.96GBX 52.38+0.81%GBX 52.48GBX 51.56151.94 million shs£33.37 billion04/02/2024GBX 51.76GBX 51.96+0.39%GBX 52.40GBX 51.3299.60 million shs£33.10 billion04/01/2024GBX 51.76GBX 51.76GBX 52.54GBX 51.57148.17 million shs£32.97 billion03/29/2024GBX 51.76GBX 51.76GBX 52.54GBX 51.57148.17 million shs£32.97 billion03/28/2024GBX 51.67GBX 51.76+0.17%GBX 52.54GBX 51.57148.17 million shs£32.97 billion03/27/2024GBX 51.61GBX 51.67+0.12%GBX 52.26GBX 51.34155.28 million shs£32.91 billion03/26/2024GBX 51.73GBX 51.61-0.23%GBX 52.11GBX 51.49195.44 million shs£32.91 billion03/25/2024GBX 52.18GBX 51.73-0.86%GBX 52.25GBX 51.67207.31 million shs£32.99 billion03/22/2024GBX 51.49GBX 52.18+1.34%GBX 52.67GBX 51.43131.35 million shs£33.28 billion03/21/2024GBX 50.04GBX 51.49+2.90%GBX 51.89GBX 50.64164.72 million shs£32.84 billion03/20/2024GBX 49.55GBX 50.04+1.00%GBX 50.23GBX 49.48100.81 million shs£31.91 billion03/19/2024GBX 49.39GBX 49.55+0.31%GBX 49.60GBX 48.80133.05 million shs£31.59 billion03/18/2024GBX 49.57GBX 49.39-0.36%GBX 49.70GBX 49.1399.54 million shs£31.50 billion03/15/2024GBX 49.33GBX 49.57+0.49%GBX 49.92GBX 49.14267.81 million shs£31.76 billion03/14/2024GBX 49.26GBX 49.33+0.15%GBX 49.62GBX 48.96111.78 million shs£31.61 billion03/13/2024GBX 49.55GBX 49.26-0.60%GBX 50.01GBX 48.95119.67 million shs£31.56 billion03/12/2024GBX 49.05GBX 49.55+1.02%GBX 50.02GBX 49.11167.93 million shs£31.75 billion03/11/2024GBX 48.56GBX 49.05+1.02%GBX 49.13GBX 48.26111.33 million shs£31.43 billion03/08/2024GBX 48.61GBX 48.56-0.10%GBX 49.08GBX 48.34121.76 million shs£31.11 billion03/07/2024GBX 48.40GBX 48.61+0.42%GBX 49.05GBX 48.27184.03 million shs£31.14 billionREAD THIS – If You Missed Out On The AI Boom (Ad)Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”Click on Adam's shiny forehead for more details.03/06/2024GBX 47.80GBX 48.40+1.26%GBX 48.59GBX 47.90272.20 million shs£31.01 billion03/05/2024GBX 47.40GBX 47.80+0.85%GBX 47.95GBX 46.96123.33 million shs£30.63 billion03/04/2024GBX 47.37GBX 47.40+0.05%GBX 47.63GBX 46.90171.44 million shs£30.38 billion03/01/2024GBX 46.57GBX 47.37+1.72%GBX 47.75GBX 47.02155.86 million shs£30.36 billion02/29/2024GBX 46.58GBX 46.57-0.01%GBX 47.51GBX 46.54327.31 million shs£29.85 billion02/28/2024GBX 46.31GBX 46.58+0.57%GBX 46.75GBX 46.22209.24 million shs£29.85 billion02/27/2024GBX 45.92GBX 46.31+0.86%GBX 46.53GBX 45.50156.83 million shs£29.68 billion02/26/2024GBX 45.50GBX 45.92+0.92%GBX 46.19GBX 45.45176.00 million shs£29.43 billion02/23/2024GBX 45.96GBX 45.50-1.00%GBX 46.20GBX 45.39159.27 million shs£29.16 billion02/22/2024GBX 43.29GBX 45.96+6.16%GBX 46.21GBX 42.37490.26 million shs£29.45 billion02/21/2024GBX 43.65GBX 43.29-0.82%GBX 43.93GBX 43.08114.20 million shs£27.74 billion02/20/2024GBX 42.88GBX 43.65+1.80%GBX 43.76GBX 42.77113.43 million shs£27.98 billion02/19/2024GBX 43.20GBX 42.88-0.74%GBX 43.44GBX 42.6461.66 million shs£27.48 billion02/16/2024GBX 41.58GBX 43.20+3.90%GBX 43.32GBX 41.28181.48 million shs£27.69 billion02/15/2024GBX 41.44GBX 41.58+0.34%GBX 41.73GBX 41.0596.67 million shs£26.65 billion02/14/2024GBX 41.19GBX 41.44+0.62%GBX 41.77GBX 41.0964.24 million shs£26.56 billion02/13/2024GBX 41.40GBX 41.19-0.52%GBX 41.87GBX 4192.61 million shs£26.40 billion02/12/2024GBX 41.40GBX 41.40GBX 41.92GBX 41.19129.00 million shs£26.53 billion02/09/2024GBX 41.52GBX 41.40-0.28%GBX 41.71GBX 41.23138.45 million shs£26.53 billion02/08/2024GBX 41.58GBX 41.52-0.16%GBX 42.02GBX 41.4360.41 million shs£26.61 billion02/07/2024GBX 41.88GBX 41.58-0.72%GBX 42.19GBX 41.4985.91 million shs£26.65 billion02/06/2024GBX 41.89GBX 41.88-0.02%GBX 42.37GBX 41.62539.01 million shs£26.84 billion02/05/2024GBX 42.32GBX 41.89-1.00%GBX 42.62GBX 41.04342.07 million shs£26.85 billion02/02/2024GBX 42.33GBX 42.32-0.04%GBX 43.04GBX 42.2981.38 million shs£27.12 billion02/01/2024GBX 42.54GBX 42.33-0.48%GBX 43.41GBX 42111.08 million shs£26.91 billion01/31/2024GBX 43.02GBX 42.54-1.12%GBX 42.82GBX 42.37119.30 million shs£27.04 billion01/30/2024GBX 42.28GBX 43.02+1.74%GBX 43.06GBX 42.4098.73 million shs£27.34 billion Related Companies: NWG Stock Chart AIBG Stock Chart BARC Stock Chart PRU Stock Chart STAN Stock Chart LSEG Stock Chart LGEN Stock Chart AV Stock Chart SMT Stock Chart ADM Stock Chart Receive LLOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Lloyds Banking Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:LLOY) was last updated on 5/1/2024 by MarketBeat.com Staff From Our PartnersThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersElon’s New Device is About to Shock the WorldInvestorPlace😱 This phenomenon is smashing regular market gainsMillPubYour bank is lying to you.MyBankTrackerDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsAI “wealth window” is closing June 25thParadigm PressForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Lloyds Banking Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.