Quotes 5-day view: Lloyds Banking Group plc

Delayed Quote London S.E.
Lloyds Banking Group plc(LLOY) : Historical Chart (5-day)
  2025-07-04 2025-07-07 2025-07-08 2025-07-09 2025-07-10
Last 75.36 p 75.68 p 75.66 p 75.56 p 76.80 p
Volume 65,462,620 152,870,900 82,252,530 184,166,500 23,762,548
Change -0.69% +0.42% -0.03% -0.13% +1.59%
Opening 75.60 p 75.50 p 75.44 p 76.06 p 76.12 p
High 76.06 p 75.84 p 76.06 p 76.36 p 76.88 p
Low 75.02 p 75.16 p 75.32 p 75.30 p 76.08 p

Performance

1 day+1.54%
1 week+1.22%
Current month+0.14%
1 month+1.49%
3 months+15.78%
6 months+45.25%
Current year+40.21%
1 year+32.20%
3 years+82.81%
5 years+152.20%
10 years-8.92%

Volumes

markets
Daily volume
23,762,548
Estimated daily volume
56,314,589
Avg. Volume 20 sessions
89,101,664
Daily volume ratio
0.63
Avg. Volume 20 sessions GBX
6,839,443,728.64
Avg. Volume 20 sessions USD
6,839,443,728.64
Record volume 1
1,666,063,000
Record volume 2
894,609,100
Record volume 3
766,905,600
Capital turnover ratio
0
Float rotation
0

Basic data

Capitalization (GBX)
44,913,257,388
Capitalization (USD)
61,005,212,284
Net sales (GBP)
18,442,000,000
Net sales (USD)
25,049,577,572
Number of employees
61,228
Sales / Employee (GBP)
301,202
Sales / Employee (USD)
409,120
Free-Float
99.67 %
Free-Float capitalization (GBX)
45,749,539,807
Free-Float capitalization (USD)
62,141,126,032
Average Daily Capital Traded
15.23%

Indicators

Moving average 5 days
75.63
Moving average 20 days
75.95
Moving average 50 days
75.53
Moving average 100 days
72.64
Price spread / (MMA5)
-1.47%
Price spread / (MMA20)
-1.05%
Price spread / (MMA50)
-1.61%
Price spread / (MMA100)
-5.37%
STIM
RSI 9 days
48.76
RSI 14 days
49.5

Change 5d. change 1-year change 3-years change Capi.($)
+1.59%+1.22%+32.20%+82.81% 61.01B
+0.13%-3.03%+36.38%+147.60% 787B
+2.79%+2.96%+45.14%+47.53% 362B
-0.66%-3.84%+13.09%+47.34% 353B
+3.16%+4.05%+56.17%+64.02% 281B
+0.25%-0.69%+36.59%+103.56% 266B
+1.29%+2.17%+35.73%+65.85% 242B
+0.86%+3.24%+36.24%+73.11% 214B
+0.82%+0.38%+40.32%+94.89% 195B
+0.50%+1.79%+21.31%+42.12% 187B
Average +1.12%+0.22%+35.32%+76.88% 294.72B
Weighted average by Cap. +0.98%-0.76%+35.73%+87.74%
See all sector performances

Historical Quotes: Lloyds Banking Group plc

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

c426f17.JqMydUyEl307lBDGw1gOw4Z-8aMr5YOZpdPdw6hfmZk.aMpLNgvDrj9wzEKQtCpeobAIqMUf0NPR37Ko9Pka-_p34VYMHOekKHGmSQ
DatePriceVolumeDaily volume
06:35:09 am 76.80 2,943 23,464,858
06:34:55 am 76.79 350 23,461,915
06:34:45 am 76.79 2 23,461,565
06:34:43 am 76.80 116 23,461,563
06:34:28 am 76.79 954 23,461,447
06:34:22 am 76.79 10,000 23,460,493
06:34:20 am 76.79 8,600 23,450,493
06:33:32 am 76.80 989 23,441,893
06:33:17 am 76.81 6,244 23,440,904
06:33:10 am 76.81 6,787 23,434,660
Chart Lloyds Banking Group plc
More charts

Course Extremes

1 week 75.02
Extreme 75.02
76.88
1 month 72.85
Extreme 72.851
77.66
Current year 52.43
Extreme 52.4348
79.19
1 year 47.43
Extreme 47.43
79.19
3 years 38.5
Extreme 38.505
79.19
5 years 23.58
Extreme 23.585
79.19
10 years 23.58
Extreme 23.585
88.12

Monthly variations

Annual variations

2025+37.93%
2024+14.82%
2023+5.06%
2022-5.00%
2021+31.17%
2020-41.70%
2019+20.54%
2018-23.82%
2017+8.88%
2016-14.45%
2015-3.63%
2014-3.88%
2013+64.62%
2012+84.96%
2011-60.57%
2010+29.61%
2009-58.78%
2008-73.31%
2007-17.41%
2006+16.99%
2005+3.28%
2004+5.58%
2003+0.45%
2002-40.21%
2001+5.37%
2000-8.59%
1999-9.42%
1998+8.78%
1997+82.58%
1996+29.86%
1995+41.36%
1994-3.10%
1993+58.69%
1992+28.15%
1991-12.50%
1990+5.43%
1989+17.81%
1988-2.23%
1987-15.15%
  1. Stock Market
  2. Equities
  3. LLOY Stock
  4. Quotes Lloyds Banking Group plc