Lloyds Banking Group plc (LYG) stock
LYGNYSECommercial Banks, NECAlso trades as LLDTF, LLOBF
Financials through fiscal 2024, year ended Dec 31, 2025Score 3/30
$5.00−0.25 (-4.76%)
Close on Oct 30, 2026Market cap $73.98BP/E 13.5Yield –
Price history
Lloyds Banking share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.00
-4.76% on the day
52-week range
$4.51 – $6.34
-21.1% from the high
Change over 52 weeks
+6.8%
From $4.68 on Oct 30, 2025
Average volume
16.17M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $5.43 | $5.59 | $4.94 | $5.00 | -6.19% | 109,226,390 |
| Oct 19, 2026 | $5.43 | $5.53 | $5.29 | $5.33 | -2.74% | 90,981,600 |
| Oct 12, 2026 | $5.45 | $5.62 | $5.42 | $5.48 | +1.29% | 108,371,570 |
| Oct 5, 2026 | $5.45 | $5.60 | $5.30 | $5.41 | -1.64% | 78,221,350 |
| Sep 28, 2026 | $5.74 | $5.79 | $5.35 | $5.50 | -4.68% | 95,609,560 |
| Sep 21, 2026 | $5.90 | $5.91 | $5.62 | $5.77 | -0.69% | 73,826,093 |
| Sep 14, 2026 | $5.91 | $5.99 | $5.80 | $5.81 | -3.33% | 72,362,340 |
| Sep 8, 2026 | $6.07 | $6.09 | $5.86 | $6.01 | -1.15% | 63,071,090 |
| Aug 31, 2026 | $5.91 | $6.10 | $5.83 | $6.08 | +2.70% | 63,633,202 |
| Aug 24, 2026 | $6.02 | $6.09 | $5.90 | $5.92 | -1.66% | 52,375,717 |
| Aug 17, 2026 | $6.20 | $6.23 | $5.90 | $6.02 | -3.06% | 56,863,588 |
| Aug 10, 2026 | $6.14 | $6.25 | $6.08 | $6.21 | -1.11% | 50,959,608 |
| Aug 3, 2026 | $6.22 | $6.32 | $6.17 | $6.28 | +1.78% | 78,337,510 |
| Jul 27, 2026 | $6.12 | $6.25 | $5.85 | $6.17 | +2.49% | 90,026,090 |
| Jul 20, 2026 | $5.98 | $6.17 | $5.88 | $6.02 | +1.01% | 78,470,283 |
| Jul 13, 2026 | $5.94 | $6.08 | $5.83 | $5.96 | -0.67% | 89,105,190 |
| Jul 6, 2026 | $6.11 | $6.18 | $5.86 | $6.00 | -0.99% | 71,431,347 |
| Jun 29, 2026 | $5.77 | $6.11 | $5.70 | $6.06 | +6.50% | 85,709,430 |
| Jun 22, 2026 | $5.74 | $5.80 | $5.60 | $5.69 | +2.71% | 112,332,780 |
| Jun 15, 2026 | $5.55 | $5.66 | $5.47 | $5.54 | +0.73% | 134,397,840 |
| Jun 8, 2026 | $5.36 | $5.51 | $5.15 | $5.50 | +3.58% | 229,780,700 |
| Jun 1, 2026 | $5.38 | $5.47 | $5.29 | $5.31 | -2.93% | 85,379,900 |
| May 26, 2026 | $5.50 | $5.54 | $5.41 | $5.47 | +2.05% | 63,698,450 |
| May 18, 2026 | $5.14 | $5.45 | $5.13 | $5.36 | +6.14% | 102,492,820 |
| May 11, 2026 | $5.42 | $5.42 | $5.03 | $5.05 | -7.00% | 106,631,820 |
| May 4, 2026 | $5.32 | $5.50 | $5.12 | $5.43 | +1.31% | 81,378,060 |
| Apr 27, 2026 | $5.34 | $5.47 | $5.22 | $5.36 | +0.37% | 81,808,000 |
| Apr 20, 2026 | $5.62 | $5.64 | $5.27 | $5.34 | -5.99% | 89,436,690 |
| Apr 13, 2026 | $5.43 | $5.75 | $5.40 | $5.68 | +3.46% | 92,210,220 |
| Apr 6, 2026 | $5.21 | $5.70 | $5.11 | $5.49 | +5.37% | 107,124,210 |
| Mar 30, 2026 | $4.85 | $5.26 | $4.81 | $5.21 | +7.87% | 119,135,010 |
| Mar 23, 2026 | $5.04 | $5.19 | $4.81 | $4.83 | -1.02% | 134,963,720 |
| Mar 16, 2026 | $5.13 | $5.23 | $4.84 | $4.88 | -2.79% | 114,168,340 |
| Mar 9, 2026 | $5.12 | $5.44 | $5.01 | $5.02 | -3.28% | 119,963,380 |
| Mar 2, 2026 | $5.36 | $5.50 | $5.10 | $5.19 | -6.49% | 100,846,130 |
| Feb 23, 2026 | $5.80 | $5.82 | $5.49 | $5.55 | -3.48% | 96,489,270 |
| Feb 17, 2026 | $5.60 | $5.81 | $5.55 | $5.75 | +2.50% | 106,481,050 |
| Feb 9, 2026 | $5.62 | $5.90 | $5.52 | $5.61 | -5.08% | 232,213,520 |
| Feb 2, 2026 | $6.05 | $6.34 | $5.76 | $5.91 | -1.01% | 69,000,673 |
| Jan 26, 2026 | $5.67 | $6.02 | $5.67 | $5.97 | +6.80% | 47,659,343 |
| Jan 20, 2026 | $5.50 | $5.61 | $5.45 | $5.59 | +1.82% | 36,221,550 |
| Jan 12, 2026 | $5.44 | $5.53 | $5.43 | $5.49 | +1.48% | 34,164,599 |
| Jan 5, 2026 | $5.37 | $5.54 | $5.34 | $5.41 | +0.37% | 29,554,931 |
| Dec 29, 2025 | $5.31 | $5.43 | $5.28 | $5.39 | +0.94% | 19,848,909 |
| Dec 22, 2025 | $5.24 | $5.34 | $5.23 | $5.34 | +2.10% | 14,523,930 |
| Dec 15, 2025 | $5.10 | $5.27 | $5.09 | $5.23 | +3.77% | 35,368,711 |
| Dec 8, 2025 | $5.12 | $5.14 | $4.97 | $5.04 | -1.75% | 36,368,392 |
| Dec 1, 2025 | $5.08 | $5.22 | $5.03 | $5.13 | +0.59% | 37,052,691 |
| Nov 24, 2025 | $4.61 | $5.14 | $4.59 | $5.10 | +10.63% | 34,336,181 |
| Nov 17, 2025 | $4.82 | $4.83 | $4.51 | $4.61 | -4.36% | 52,279,869 |
| Nov 10, 2025 | $4.87 | $5.05 | $4.80 | $4.82 | -0.41% | 48,996,210 |
| Nov 3, 2025 | $4.70 | $4.86 | $4.61 | $4.84 | +2.76% | 34,601,435 |
| Oct 27, 2025 | $4.66 | $4.74 | $4.63 | $4.71 | +3.06% | 31,835,745 |
| Oct 20, 2025 | $4.48 | $4.62 | $4.44 | $4.57 | +2.01% | 41,673,407 |
| Oct 13, 2025 | $4.47 | $4.60 | $4.45 | $4.48 | +1.36% | 31,773,564 |
| Oct 6, 2025 | $4.57 | $4.69 | $4.42 | $4.42 | -3.70% | 40,536,332 |
| Sep 29, 2025 | $4.50 | $4.60 | $4.46 | $4.59 | +2.46% | 29,524,898 |
| Sep 22, 2025 | $4.48 | $4.52 | $4.36 | $4.48 | +0.67% | 18,132,597 |
| Sep 15, 2025 | $4.60 | $4.63 | $4.45 | $4.45 | -1.55% | 20,381,440 |
| Sep 8, 2025 | $4.38 | $4.54 | $4.36 | $4.52 | +3.91% | 26,617,562 |
| Sep 2, 2025 | $4.22 | $4.39 | $4.20 | $4.35 | +0.69% | 37,817,410 |
| Aug 25, 2025 | $4.60 | $4.61 | $4.26 | $4.32 | -6.09% | 35,425,611 |
| Aug 18, 2025 | $4.54 | $4.62 | $4.49 | $4.60 | +1.77% | 35,827,660 |
| Aug 11, 2025 | $4.42 | $4.59 | $4.42 | $4.52 | +2.73% | 34,128,728 |
| Aug 4, 2025 | $4.40 | $4.42 | $4.30 | $4.40 | +0.92% | 55,293,865 |
| Jul 28, 2025 | $4.27 | $4.44 | $4.05 | $4.36 | +0.93% | 65,161,014 |
| Jul 21, 2025 | $4.21 | $4.34 | $4.19 | $4.32 | +3.35% | 51,631,866 |
| Jul 14, 2025 | $4.13 | $4.23 | $4.08 | $4.18 | +1.95% | 44,219,114 |
| Jul 7, 2025 | $4.14 | $4.19 | $4.08 | $4.10 | -1.44% | 46,083,736 |
| Jun 30, 2025 | $4.23 | $4.27 | $3.98 | $4.16 | -1.65% | 63,292,263 |
| Jun 23, 2025 | $4.06 | $4.26 | $4.04 | $4.23 | +3.17% | 55,141,401 |
| Jun 16, 2025 | $4.23 | $4.25 | $4.09 | $4.10 | -2.15% | 60,638,458 |
| Jun 9, 2025 | $4.19 | $4.23 | $4.11 | $4.19 | -0.24% | 70,715,010 |
| Jun 2, 2025 | $4.22 | $4.28 | $4.16 | $4.20 | -0.24% | 90,388,150 |
| May 26, 2025 | $4.19 | $4.30 | $4.15 | $4.21 | -1.41% | 94,850,305 |
| May 19, 2025 | $4.02 | $4.28 | $4.02 | $4.27 | +7.02% | 152,009,280 |
| May 12, 2025 | $3.89 | $4.01 | $3.81 | $3.99 | +2.57% | 160,326,370 |
| May 5, 2025 | $3.76 | $3.92 | $3.75 | $3.89 | +3.73% | 142,357,700 |
| Apr 28, 2025 | $3.95 | $4.00 | $3.75 | $3.75 | -4.82% | 155,754,940 |
| Apr 21, 2025 | $3.76 | $3.96 | $3.69 | $3.94 | +4.79% | 116,602,200 |
| Apr 14, 2025 | $3.62 | $3.80 | $3.61 | $3.76 | +4.74% | 125,261,810 |
| Apr 7, 2025 | $3.35 | $3.64 | $3.27 | $3.59 | +5.90% | 250,485,300 |
| Mar 31, 2025 | $3.79 | $3.84 | $3.36 | $3.39 | -11.72% | 157,742,930 |
| Mar 24, 2025 | $3.78 | $3.90 | $3.78 | $3.84 | +2.67% | 117,601,050 |
| Mar 17, 2025 | $3.69 | $3.81 | $3.67 | $3.74 | +1.91% | 140,908,200 |
| Mar 10, 2025 | $3.67 | $3.69 | $3.50 | $3.67 | -3.42% | 163,793,090 |
| Mar 3, 2025 | $3.75 | $3.91 | $3.63 | $3.80 | +1.33% | 235,134,910 |
| Feb 24, 2025 | $3.40 | $3.78 | $3.35 | $3.75 | +11.28% | 480,561,450 |
| Feb 18, 2025 | $3.18 | $3.40 | $3.13 | $3.37 | +4.66% | 58,880,675 |
| Feb 10, 2025 | $3.11 | $3.24 | $3.09 | $3.22 | +4.21% | 51,910,572 |
| Feb 3, 2025 | $2.99 | $3.14 | $2.97 | $3.09 | +1.31% | 67,997,850 |
| Jan 27, 2025 | $3.05 | $3.13 | $3.03 | $3.05 | 0.00% | 82,733,370 |
| Jan 21, 2025 | $2.99 | $3.10 | $2.97 | $3.05 | +7.02% | 71,502,420 |
| Jan 13, 2025 | $2.58 | $2.89 | $2.58 | $2.85 | +10.47% | 100,276,310 |
| Jan 6, 2025 | $2.75 | $2.79 | $2.56 | $2.58 | -4.09% | 61,062,700 |
| Dec 30, 2024 | $2.71 | $2.75 | $2.66 | $2.69 | -0.37% | 44,830,368 |
| Dec 23, 2024 | $2.68 | $2.76 | $2.67 | $2.70 | +0.37% | 34,340,371 |
| Dec 16, 2024 | $2.79 | $2.81 | $2.66 | $2.69 | -3.58% | 57,882,271 |
| Dec 9, 2024 | $2.72 | $2.83 | $2.68 | $2.79 | +3.33% | 52,817,963 |
| Dec 2, 2024 | $2.68 | $2.74 | $2.65 | $2.70 | 0.00% | 53,964,279 |
| Nov 25, 2024 | $2.73 | $2.77 | $2.66 | $2.70 | -1.10% | 31,461,167 |
| Nov 18, 2024 | $2.80 | $2.85 | $2.69 | $2.73 | -3.53% | 42,226,934 |
| Nov 11, 2024 | $2.78 | $2.84 | $2.71 | $2.83 | +3.66% | 44,801,271 |
| Nov 4, 2024 | $2.87 | $2.88 | $2.71 | $2.73 | -2.15% | 51,208,727 |
| Oct 28, 2024 | $2.88 | $2.94 | $2.72 | $2.79 | -5.42% | 67,946,626 |
| Oct 21, 2024 | $3.21 | $3.24 | $2.94 | $2.95 | -8.39% | 51,844,877 |
| Oct 14, 2024 | $3.08 | $3.22 | $3.07 | $3.22 | +3.54% | 34,218,796 |
| Oct 7, 2024 | $3.08 | $3.12 | $3.01 | $3.11 | +0.65% | 40,627,351 |
| Sep 30, 2024 | $3.16 | $3.16 | $2.96 | $3.09 | -1.59% | 83,112,740 |
| Sep 23, 2024 | $3.10 | $3.18 | $3.08 | $3.14 | +0.96% | 51,936,709 |
| Sep 16, 2024 | $3.05 | $3.12 | $3.03 | $3.11 | +1.97% | 46,879,514 |
| Sep 9, 2024 | $2.97 | $3.06 | $2.90 | $3.05 | +4.10% | 75,111,155 |
| Sep 3, 2024 | $2.99 | $3.05 | $2.93 | $2.93 | -4.25% | 48,517,661 |
| Aug 26, 2024 | $3.10 | $3.14 | $3.02 | $3.06 | -2.24% | 31,180,979 |
| Aug 19, 2024 | $3.02 | $3.13 | $2.98 | $3.13 | +3.64% | 48,305,109 |
| Aug 12, 2024 | $2.86 | $3.02 | $2.84 | $3.02 | +5.23% | 29,832,721 |
| Aug 5, 2024 | $2.71 | $2.89 | $2.67 | $2.87 | +0.70% | 60,486,019 |
| Jul 29, 2024 | $3.12 | $3.13 | $2.83 | $2.85 | -7.77% | 66,234,930 |
| Jul 22, 2024 | $3.02 | $3.11 | $2.99 | $3.09 | +1.98% | 52,297,201 |
| Jul 15, 2024 | $3.01 | $3.06 | $2.98 | $3.03 | +0.33% | 58,988,762 |
| Jul 8, 2024 | $2.99 | $3.04 | $2.91 | $3.02 | +2.37% | 35,151,814 |
| Jul 1, 2024 | $2.81 | $2.97 | $2.74 | $2.95 | +8.06% | 37,694,513 |
| Jun 24, 2024 | $2.80 | $2.83 | $2.71 | $2.73 | -1.44% | 46,323,677 |
| Jun 17, 2024 | $2.71 | $2.82 | $2.71 | $2.77 | +2.21% | 28,089,337 |
| Jun 10, 2024 | $2.73 | $2.80 | $2.68 | $2.71 | -1.45% | 50,087,582 |
| Jun 3, 2024 | $2.80 | $2.84 | $2.74 | $2.75 | -2.48% | 62,051,508 |
| May 28, 2024 | $2.81 | $2.83 | $2.73 | $2.82 | +2.55% | 27,959,378 |
| May 20, 2024 | $2.82 | $2.87 | $2.72 | $2.75 | -2.48% | 44,017,818 |
| May 13, 2024 | $2.70 | $2.83 | $2.68 | $2.82 | +4.44% | 37,794,507 |
| May 6, 2024 | $2.59 | $2.72 | $2.58 | $2.70 | +3.85% | 34,743,828 |
| Apr 29, 2024 | $2.59 | $2.62 | $2.55 | $2.60 | -0.38% | 48,446,058 |
| Apr 22, 2024 | $2.52 | $2.62 | $2.50 | $2.61 | +3.57% | 52,874,342 |
| Apr 15, 2024 | $2.53 | $2.55 | $2.42 | $2.52 | +2.02% | 67,821,451 |
| Apr 8, 2024 | $2.69 | $2.71 | $2.47 | $2.47 | -6.79% | 41,823,841 |
| Apr 1, 2024 | $2.57 | $2.72 | $2.55 | $2.65 | +2.32% | 32,687,749 |
| Mar 25, 2024 | $2.59 | $2.63 | $2.57 | $2.59 | -0.38% | 50,967,701 |
| Mar 18, 2024 | $2.49 | $2.63 | $2.47 | $2.60 | +4.42% | 51,118,010 |
| Mar 11, 2024 | $2.47 | $2.53 | $2.46 | $2.49 | +0.81% | 43,122,111 |
| Mar 4, 2024 | $2.35 | $2.50 | $2.35 | $2.47 | +5.11% | 54,669,302 |
| Feb 26, 2024 | $2.29 | $2.37 | $2.25 | $2.35 | +3.98% | 43,098,371 |
| Feb 20, 2024 | $2.13 | $2.29 | $2.13 | $2.26 | +5.61% | 34,252,866 |
| Feb 12, 2024 | $2.06 | $2.15 | $2.00 | $2.14 | +3.88% | 40,952,721 |
| Feb 5, 2024 | $2.08 | $2.09 | $2.04 | $2.06 | -2.37% | 39,099,602 |
| Jan 29, 2024 | $2.12 | $2.16 | $2.09 | $2.11 | -0.47% | 51,696,105 |
| Jan 22, 2024 | $2.18 | $2.21 | $2.08 | $2.12 | -3.20% | 35,050,079 |
| Jan 16, 2024 | $2.18 | $2.19 | $2.09 | $2.19 | -3.95% | 42,674,228 |
| Jan 8, 2024 | $2.39 | $2.44 | $2.27 | $2.28 | -4.20% | 34,511,969 |
| Jan 2, 2024 | $2.40 | $2.42 | $2.36 | $2.38 | -0.42% | 32,182,161 |
| Dec 26, 2023 | $2.40 | $2.45 | $2.38 | $2.39 | -0.83% | 19,109,379 |
| Dec 18, 2023 | $2.35 | $2.44 | $2.33 | $2.41 | +2.55% | 36,079,750 |
| Dec 11, 2023 | $2.28 | $2.43 | $2.27 | $2.35 | +1.73% | 31,357,937 |
| Dec 4, 2023 | $2.24 | $2.32 | $2.23 | $2.31 | +2.67% | 40,464,985 |
| Nov 27, 2023 | $2.11 | $2.25 | $2.09 | $2.25 | +5.63% | 46,425,280 |
| Nov 20, 2023 | $2.12 | $2.14 | $2.08 | $2.13 | -0.47% | 21,766,568 |
| Nov 13, 2023 | $2.03 | $2.14 | $2.01 | $2.14 | +5.42% | 39,608,854 |
| Nov 6, 2023 | $2.07 | $2.08 | $1.99 | $2.03 | -1.46% | 32,816,739 |
| Oct 30, 2023 | $1.94 | $2.08 | $1.90 | $2.06 | +8.99% | 47,194,789 |
| Oct 23, 2023 | $1.98 | $2.01 | $1.88 | $1.89 | -4.55% | 64,680,343 |
| Oct 16, 2023 | $2.08 | $2.13 | $1.97 | $1.98 | -3.41% | 61,665,642 |
| Oct 9, 2023 | $2.02 | $2.12 | $2.02 | $2.05 | -0.97% | 40,939,051 |
| Oct 2, 2023 | $2.11 | $2.11 | $2.00 | $2.07 | -2.82% | 57,407,975 |
| Sep 25, 2023 | $2.14 | $2.16 | $2.10 | $2.13 | -1.84% | 48,369,978 |
| Sep 18, 2023 | $2.09 | $2.21 | $2.05 | $2.17 | +2.84% | 44,407,739 |
| Sep 11, 2023 | $2.04 | $2.13 | $2.03 | $2.11 | +4.46% | 40,255,269 |
| Sep 5, 2023 | $2.08 | $2.09 | $2.00 | $2.02 | -3.35% | 48,925,098 |
| Aug 28, 2023 | $2.10 | $2.18 | $2.08 | $2.09 | +0.48% | 39,289,062 |
| Aug 21, 2023 | $2.12 | $2.13 | $2.06 | $2.08 | -1.42% | 59,121,731 |
| Aug 14, 2023 | $2.13 | $2.15 | $2.09 | $2.11 | -1.86% | 45,280,808 |
| Aug 7, 2023 | $2.18 | $2.19 | $2.12 | $2.15 | 0.00% | 55,299,756 |
| Jul 31, 2023 | $2.29 | $2.31 | $2.14 | $2.15 | -6.11% | 42,451,740 |
| Jul 24, 2023 | $2.32 | $2.35 | $2.26 | $2.29 | -1.29% | 36,398,673 |
| Jul 17, 2023 | $2.31 | $2.40 | $2.30 | $2.32 | +1.75% | 49,148,659 |
| Jul 10, 2023 | $2.18 | $2.34 | $2.16 | $2.28 | +4.59% | 55,115,297 |
| Jul 3, 2023 | $2.21 | $2.24 | $2.15 | $2.18 | -0.91% | 31,718,940 |
| Jun 26, 2023 | $2.09 | $2.22 | $2.09 | $2.20 | +4.76% | 54,559,514 |
| Jun 20, 2023 | $2.27 | $2.27 | $2.10 | $2.10 | -7.49% | 34,202,318 |
| Jun 12, 2023 | $2.24 | $2.30 | $2.22 | $2.27 | +0.89% | 45,468,557 |
| Jun 5, 2023 | $2.22 | $2.27 | $2.19 | $2.25 | -0.44% | 33,757,981 |
| May 30, 2023 | $2.23 | $2.26 | $2.15 | $2.26 | +1.35% | 33,786,769 |
| May 22, 2023 | $2.31 | $2.35 | $2.21 | $2.23 | -3.88% | 50,395,948 |
| May 15, 2023 | $2.26 | $2.32 | $2.23 | $2.32 | +3.11% | 44,788,022 |
| May 8, 2023 | $2.31 | $2.33 | $2.23 | $2.25 | -2.60% | 50,506,090 |
| May 1, 2023 | $2.42 | $2.44 | $2.22 | $2.31 | -4.55% | 93,224,176 |
| Apr 24, 2023 | $2.41 | $2.45 | $2.33 | $2.42 | +0.83% | 56,126,295 |
| Apr 17, 2023 | $2.37 | $2.46 | $2.35 | $2.40 | -0.41% | 49,712,245 |
| Apr 10, 2023 | $2.39 | $2.46 | $2.36 | $2.41 | +0.84% | 48,978,277 |
| Apr 3, 2023 | $2.37 | $2.42 | $2.34 | $2.39 | +3.02% | 45,474,714 |
| Mar 27, 2023 | $2.24 | $2.36 | $2.22 | $2.32 | +4.50% | 55,540,994 |
| Mar 20, 2023 | $2.20 | $2.35 | $2.17 | $2.22 | +1.83% | 98,512,300 |
| Mar 13, 2023 | $2.29 | $2.35 | $2.18 | $2.18 | -7.23% | 118,824,460 |
| Mar 6, 2023 | $2.46 | $2.50 | $2.31 | $2.35 | -5.62% | 66,015,193 |
| Feb 27, 2023 | $2.49 | $2.56 | $2.42 | $2.49 | +0.81% | 42,865,028 |
| Feb 21, 2023 | $2.45 | $2.53 | $2.39 | $2.47 | +1.65% | 50,183,339 |
| Feb 13, 2023 | $2.55 | $2.62 | $2.42 | $2.43 | -5.08% | 47,530,696 |
| Feb 6, 2023 | $2.53 | $2.63 | $2.50 | $2.56 | +0.79% | 41,256,100 |
| Jan 30, 2023 | $2.59 | $2.62 | $2.53 | $2.54 | -2.31% | 35,313,814 |
| Jan 23, 2023 | $2.44 | $2.60 | $2.43 | $2.60 | +6.56% | 34,411,238 |
| Jan 17, 2023 | $2.43 | $2.45 | $2.38 | $2.44 | +1.24% | 21,998,641 |
| Jan 9, 2023 | $2.33 | $2.44 | $2.32 | $2.41 | +2.99% | 28,625,189 |
| Jan 3, 2023 | $2.25 | $2.34 | $2.22 | $2.34 | +6.36% | 25,750,288 |
| Dec 27, 2022 | $2.23 | $2.26 | $2.19 | $2.20 | -2.22% | 17,011,139 |
| Dec 19, 2022 | $2.17 | $2.26 | $2.16 | $2.25 | +3.21% | 27,109,423 |
| Dec 12, 2022 | $2.23 | $2.31 | $2.15 | $2.18 | -3.11% | 38,175,386 |
| Dec 5, 2022 | $2.27 | $2.29 | $2.22 | $2.25 | -0.88% | 27,497,765 |
| Nov 28, 2022 | $2.20 | $2.27 | $2.17 | $2.27 | +1.79% | 31,892,526 |
| Nov 21, 2022 | $2.14 | $2.23 | $2.11 | $2.23 | +4.21% | 23,649,466 |
| Nov 14, 2022 | $2.03 | $2.16 | $2.02 | $2.14 | +3.88% | 33,635,907 |
| Nov 7, 2022 | $1.93 | $2.06 | $1.90 | $2.06 | +6.19% | 47,413,581 |
| Oct 31, 2022 | $1.91 | $1.95 | $1.83 | $1.94 | +2.11% | 54,214,540 |
| Oct 24, 2022 | $1.91 | $1.99 | $1.88 | $1.90 | +1.06% | 48,017,144 |
| Oct 17, 2022 | $1.93 | $1.96 | $1.79 | $1.88 | 0.00% | 67,868,990 |
| Oct 10, 2022 | $1.87 | $1.94 | $1.70 | $1.88 | 0.00% | 73,246,574 |
| Oct 3, 2022 | $1.86 | $2.00 | $1.83 | $1.88 | +5.03% | 61,416,751 |
| Sep 26, 2022 | $1.89 | $1.92 | $1.73 | $1.79 | -8.67% | 107,673,910 |
| Sep 19, 2022 | $2.13 | $2.21 | $1.95 | $1.96 | -9.26% | 59,809,464 |
| Sep 12, 2022 | $2.15 | $2.19 | $2.09 | $2.16 | +1.89% | 36,419,839 |
| Sep 6, 2022 | $2.07 | $2.13 | $2.00 | $2.12 | +8.16% | 35,618,935 |
| Aug 29, 2022 | $2.02 | $2.05 | $1.93 | $1.96 | -2.97% | 46,024,417 |
| Aug 22, 2022 | $2.09 | $2.10 | $2.01 | $2.02 | -3.81% | 41,836,357 |
| Aug 15, 2022 | $2.19 | $2.22 | $2.09 | $2.10 | -5.83% | 34,064,606 |
| Aug 8, 2022 | $2.18 | $2.24 | $2.15 | $2.23 | +3.24% | 35,238,806 |
| Aug 1, 2022 | $2.21 | $2.22 | $2.13 | $2.16 | -2.26% | 52,413,888 |
| Jul 25, 2022 | $2.10 | $2.22 | $2.07 | $2.21 | +7.80% | 53,876,324 |
| Jul 18, 2022 | $2.02 | $2.13 | $2.02 | $2.05 | +3.54% | 67,627,400 |
| Jul 11, 2022 | $2.00 | $2.01 | $1.90 | $1.98 | -2.46% | 58,268,700 |
| Jul 5, 2022 | $1.96 | $2.03 | $1.94 | $2.03 | -0.98% | 63,500,940 |
| Jun 27, 2022 | $2.10 | $2.13 | $1.98 | $2.05 | -3.76% | 56,612,988 |
| Jun 21, 2022 | $2.11 | $2.16 | $2.02 | $2.13 | +3.90% | 45,131,100 |
| Jun 13, 2022 | $2.06 | $2.13 | $2.00 | $2.05 | -2.84% | 78,869,110 |
| Jun 6, 2022 | $2.26 | $2.29 | $2.09 | $2.11 | -5.38% | 63,728,731 |
| May 31, 2022 | $2.23 | $2.27 | $2.21 | $2.23 | -1.76% | 31,369,644 |
| May 23, 2022 | $2.18 | $2.28 | $2.17 | $2.27 | +5.58% | 55,358,373 |
| May 16, 2022 | $2.10 | $2.18 | $2.09 | $2.15 | +0.94% | 78,007,720 |
| May 9, 2022 | $2.07 | $2.14 | $2.01 | $2.13 | +0.95% | 94,324,390 |
| May 2, 2022 | $2.23 | $2.34 | $2.08 | $2.11 | -5.38% | 88,728,270 |
| Apr 25, 2022 | $2.32 | $2.35 | $2.23 | $2.23 | -3.88% | 87,350,500 |
| Apr 18, 2022 | $2.33 | $2.43 | $2.30 | $2.32 | 0.00% | 41,988,353 |
| Apr 11, 2022 | $2.31 | $2.34 | $2.24 | $2.32 | +1.31% | 38,863,720 |
| Apr 4, 2022 | $2.43 | $2.46 | $2.27 | $2.29 | -6.91% | 60,778,765 |
| Mar 28, 2022 | $2.54 | $2.61 | $2.40 | $2.46 | -3.91% | 43,602,091 |
| Mar 21, 2022 | $2.53 | $2.64 | $2.51 | $2.56 | -0.39% | 45,117,741 |
| Mar 14, 2022 | $2.43 | $2.57 | $2.40 | $2.57 | +11.26% | 77,088,850 |
| Mar 7, 2022 | $2.19 | $2.38 | $2.09 | $2.31 | +2.67% | 105,509,190 |
| Feb 28, 2022 | $2.50 | $2.58 | $2.23 | $2.25 | -14.12% | 97,226,420 |
| Feb 22, 2022 | $2.74 | $2.83 | $2.41 | $2.62 | -4.38% | 59,687,470 |
| Feb 14, 2022 | $2.78 | $2.83 | $2.74 | $2.74 | -3.52% | 54,068,581 |
| Feb 7, 2022 | $2.82 | $2.92 | $2.80 | $2.84 | +1.79% | 66,659,267 |
| Jan 31, 2022 | $2.71 | $2.90 | $2.69 | $2.79 | +2.57% | 67,248,310 |
| Jan 24, 2022 | $2.67 | $2.83 | $2.57 | $2.72 | -0.73% | 73,963,397 |
| Jan 18, 2022 | $2.96 | $2.97 | $2.72 | $2.74 | -8.67% | 46,676,910 |
| Jan 10, 2022 | $2.84 | $3.00 | $2.81 | $3.00 | +5.63% | 52,107,826 |
| Jan 3, 2022 | $2.58 | $2.85 | $2.57 | $2.84 | +11.37% | 43,564,838 |
| Dec 27, 2021 | $2.51 | $2.58 | $2.49 | $2.55 | +1.59% | 17,469,713 |
| Dec 20, 2021 | $2.37 | $2.52 | $2.34 | $2.51 | +5.46% | 25,602,410 |
| Dec 13, 2021 | $2.34 | $2.44 | $2.29 | $2.38 | -1.65% | 42,317,089 |
| Dec 6, 2021 | $2.41 | $2.50 | $2.40 | $2.42 | +0.41% | 32,767,560 |
| Nov 29, 2021 | $2.48 | $2.51 | $2.40 | $2.41 | -0.82% | 46,494,371 |
| Nov 22, 2021 | $2.61 | $2.65 | $2.38 | $2.43 | -6.18% | 20,966,917 |
| Nov 15, 2021 | $2.64 | $2.70 | $2.56 | $2.59 | -0.38% | 35,922,592 |
| Nov 8, 2021 | $2.62 | $2.65 | $2.56 | $2.60 | 0.00% | 32,326,858 |
| Nov 1, 2021 | $2.76 | $2.78 | $2.54 | $2.60 | -4.41% | 38,645,061 |
| Oct 25, 2021 | $2.67 | $2.75 | $2.63 | $2.72 | +0.74% | 39,342,702 |
| Oct 18, 2021 | $2.67 | $2.72 | $2.62 | $2.70 | +0.75% | 46,038,020 |
| Oct 11, 2021 | $2.56 | $2.69 | $2.54 | $2.68 | +6.35% | 31,097,439 |
| Oct 4, 2021 | $2.42 | $2.54 | $2.39 | $2.52 | +3.28% | 32,622,808 |
| Sep 27, 2021 | $2.45 | $2.49 | $2.39 | $2.44 | 0.00% | 37,547,281 |
| Sep 20, 2021 | $2.35 | $2.47 | $2.26 | $2.44 | 0.00% | 31,619,558 |
| Sep 13, 2021 | $2.36 | $2.45 | $2.33 | $2.44 | +5.63% | 35,880,404 |
| Sep 7, 2021 | $2.35 | $2.37 | $2.26 | $2.31 | -2.53% | 26,784,030 |
| Aug 30, 2021 | $2.38 | $2.41 | $2.34 | $2.37 | -0.84% | 22,274,329 |
| Aug 23, 2021 | $2.38 | $2.42 | $2.32 | $2.39 | +0.42% | 24,902,211 |
| Aug 16, 2021 | $2.49 | $2.50 | $2.34 | $2.38 | -5.93% | 34,128,209 |
| Aug 9, 2021 | $2.54 | $2.57 | $2.51 | $2.53 | -0.78% | 28,324,122 |
| Aug 2, 2021 | $2.51 | $2.61 | $2.50 | $2.55 | +2.41% | 39,226,526 |
| Jul 26, 2021 | $2.49 | $2.58 | $2.48 | $2.49 | +0.81% | 31,855,099 |
| Jul 19, 2021 | $2.38 | $2.50 | $2.28 | $2.47 | +0.41% | 35,210,363 |
| Jul 12, 2021 | $2.53 | $2.62 | $2.45 | $2.46 | -3.91% | 24,305,003 |
| Jul 6, 2021 | $2.57 | $2.58 | $2.44 | $2.56 | +0.39% | 26,891,412 |
| Jun 28, 2021 | $2.58 | $2.59 | $2.53 | $2.55 | -1.92% | 16,857,528 |
| Jun 21, 2021 | $2.54 | $2.62 | $2.54 | $2.60 | +2.77% | 21,846,515 |
| Jun 14, 2021 | $2.68 | $2.69 | $2.51 | $2.53 | -6.99% | 34,412,173 |
| Jun 7, 2021 | $2.79 | $2.80 | $2.68 | $2.72 | -1.81% | 17,446,402 |
| Jun 1, 2021 | $2.80 | $2.83 | $2.73 | $2.77 | -1.42% | 24,679,357 |
| May 24, 2021 | $2.72 | $2.83 | $2.67 | $2.81 | +2.93% | 27,024,459 |
| May 17, 2021 | $2.68 | $2.75 | $2.64 | $2.73 | +1.49% | 26,152,054 |
| May 10, 2021 | $2.66 | $2.71 | $2.57 | $2.69 | +3.86% | 38,706,509 |
| May 3, 2021 | $2.51 | $2.59 | $2.46 | $2.59 | +4.02% | 18,149,088 |
| Apr 26, 2021 | $2.35 | $2.53 | $2.33 | $2.49 | +5.96% | 35,928,358 |
| Apr 19, 2021 | $2.41 | $2.43 | $2.25 | $2.35 | -1.67% | 35,427,821 |
| Apr 12, 2021 | $2.39 | $2.42 | $2.32 | $2.39 | +2.14% | 17,188,941 |
| Apr 5, 2021 | $2.37 | $2.38 | $2.32 | $2.34 | -0.43% | 15,229,549 |
| Mar 29, 2021 | $2.29 | $2.35 | $2.27 | $2.35 | +2.17% | 17,112,399 |
| Mar 22, 2021 | $2.27 | $2.31 | $2.20 | $2.30 | +3.14% | 32,019,053 |
| Mar 15, 2021 | $2.28 | $2.31 | $2.20 | $2.23 | -3.04% | 33,626,730 |
| Mar 8, 2021 | $2.26 | $2.30 | $2.20 | $2.30 | +2.68% | 32,814,758 |
| Mar 1, 2021 | $2.15 | $2.26 | $2.12 | $2.24 | +4.67% | 50,999,059 |
| Feb 22, 2021 | $2.10 | $2.23 | $2.09 | $2.14 | +1.42% | 38,312,712 |
| Feb 16, 2021 | $2.11 | $2.18 | $2.03 | $2.11 | +4.46% | 25,232,606 |
| Feb 8, 2021 | $2.02 | $2.06 | $1.98 | $2.02 | +2.02% | 21,343,034 |
| Feb 1, 2021 | $1.82 | $2.01 | $1.79 | $1.98 | +11.24% | 21,995,691 |
| Jan 25, 2021 | $1.82 | $1.87 | $1.74 | $1.78 | -4.30% | 33,133,992 |
| Jan 19, 2021 | $1.93 | $1.94 | $1.84 | $1.86 | -3.12% | 17,032,325 |
| Jan 11, 2021 | $1.91 | $1.98 | $1.90 | $1.92 | -2.54% | 27,100,622 |
| Jan 4, 2021 | $1.89 | $2.00 | $1.83 | $1.97 | +0.51% | 42,425,558 |
| Dec 28, 2020 | $2.04 | $2.06 | $1.92 | $1.96 | -2.49% | 18,874,059 |
| Dec 21, 2020 | $1.72 | $2.05 | $1.72 | $2.01 | +8.65% | 36,780,689 |
| Dec 14, 2020 | $1.87 | $1.96 | $1.83 | $1.85 | +4.52% | 34,831,192 |
| Dec 7, 2020 | $1.95 | $1.99 | $1.75 | $1.77 | -14.49% | 38,882,549 |
| Nov 30, 2020 | $1.93 | $2.10 | $1.83 | $2.07 | +6.70% | 39,320,704 |
| Nov 23, 2020 | $1.92 | $2.09 | $1.91 | $1.94 | +3.74% | 22,779,377 |
| Nov 16, 2020 | $1.88 | $1.89 | $1.82 | $1.87 | +3.89% | 25,059,630 |
| Nov 9, 2020 | $1.63 | $1.80 | $1.56 | $1.80 | +29.50% | 46,608,055 |
| Nov 2, 2020 | $1.39 | $1.49 | $1.36 | $1.39 | -1.42% | 30,403,895 |
| Oct 26, 2020 | $1.48 | $1.49 | $1.36 | $1.41 | -6.62% | 31,203,214 |
| Oct 19, 2020 | $1.36 | $1.51 | $1.34 | $1.51 | +11.85% | 36,774,195 |
| Oct 12, 2020 | $1.44 | $1.44 | $1.30 | $1.35 | -5.59% | 23,669,731 |
| Oct 5, 2020 | $1.34 | $1.45 | $1.33 | $1.43 | +5.93% | 28,068,371 |
| Sep 28, 2020 | $1.30 | $1.37 | $1.28 | $1.35 | +10.66% | 33,021,922 |
| Sep 21, 2020 | $1.20 | $1.24 | $1.17 | $1.22 | -3.94% | 46,148,061 |
| Sep 14, 2020 | $1.31 | $1.34 | $1.25 | $1.27 | -1.55% | 31,191,184 |
| Sep 8, 2020 | $1.34 | $1.35 | $1.26 | $1.29 | -7.19% | 26,614,361 |
| Aug 31, 2020 | $1.47 | $1.48 | $1.36 | $1.39 | -5.44% | 24,965,004 |
| Aug 24, 2020 | $1.42 | $1.49 | $1.41 | $1.47 | +3.52% | 31,622,886 |
| Aug 17, 2020 | $1.46 | $1.47 | $1.41 | $1.42 | -2.74% | 27,989,749 |
| Aug 10, 2020 | $1.44 | $1.52 | $1.43 | $1.46 | +2.82% | 22,765,885 |
| Aug 3, 2020 | $1.37 | $1.45 | $1.36 | $1.42 | +7.58% | 29,978,371 |
| Jul 27, 2020 | $1.45 | $1.47 | $1.31 | $1.32 | -9.59% | 41,092,961 |
| Jul 20, 2020 | $1.49 | $1.52 | $1.46 | $1.46 | -1.35% | 21,343,510 |
| Jul 13, 2020 | $1.50 | $1.51 | $1.45 | $1.48 | -1.33% | 28,012,109 |
| Jul 6, 2020 | $1.52 | $1.54 | $1.45 | $1.50 | -2.60% | 28,065,086 |
| Jun 29, 2020 | $1.47 | $1.56 | $1.46 | $1.54 | +4.76% | 22,124,458 |
| Jun 22, 2020 | $1.53 | $1.60 | $1.46 | $1.47 | -3.92% | 33,625,465 |
| Jun 15, 2020 | $1.51 | $1.68 | $1.50 | $1.53 | -2.55% | 41,262,849 |
| Jun 8, 2020 | $1.85 | $1.88 | $1.54 | $1.57 | -10.29% | 75,554,500 |
| Jun 1, 2020 | $1.45 | $1.78 | $1.45 | $1.75 | +24.11% | 43,428,497 |
| May 26, 2020 | $1.44 | $1.53 | $1.41 | $1.41 | +4.44% | 34,586,977 |
| May 18, 2020 | $1.36 | $1.43 | $1.31 | $1.35 | +1.50% | 47,311,838 |
| May 11, 2020 | $1.46 | $1.46 | $1.27 | $1.33 | -11.92% | 47,266,718 |
| May 4, 2020 | $1.48 | $1.53 | $1.43 | $1.51 | -0.66% | 34,400,674 |
| Apr 27, 2020 | $1.44 | $1.70 | $1.44 | $1.52 | +5.56% | 43,078,625 |
| Apr 20, 2020 | $1.44 | $1.47 | $1.37 | $1.44 | -2.70% | 52,613,522 |
| Apr 13, 2020 | $1.62 | $1.63 | $1.40 | $1.48 | -7.50% | 49,923,335 |
| Apr 6, 2020 | $1.39 | $1.64 | $1.38 | $1.60 | +24.03% | 71,672,650 |
| Mar 30, 2020 | $1.62 | $1.63 | $1.28 | $1.29 | -22.75% | 106,736,570 |
| Mar 23, 2020 | $1.40 | $1.80 | $1.33 | $1.67 | +20.14% | 76,659,701 |
| Mar 16, 2020 | $1.56 | $1.72 | $1.39 | $1.39 | -27.98% | 125,557,010 |
| Mar 9, 2020 | $2.12 | $2.26 | $1.75 | $1.93 | -16.09% | 101,143,460 |
| Mar 2, 2020 | $2.52 | $2.56 | $2.28 | $2.30 | -9.80% | 99,781,180 |
| Feb 24, 2020 | $2.68 | $2.74 | $2.47 | $2.55 | -9.89% | 64,966,770 |
| Feb 18, 2020 | $2.92 | $2.94 | $2.82 | $2.83 | -3.08% | 41,535,274 |
| Feb 10, 2020 | $2.92 | $3.02 | $2.90 | $2.92 | +0.34% | 22,641,843 |
| Feb 3, 2020 | $2.92 | $3.00 | $2.90 | $2.91 | -1.69% | 23,797,479 |
| Jan 27, 2020 | $2.95 | $3.04 | $2.93 | $2.96 | -1.33% | 21,375,589 |
| Jan 21, 2020 | $3.03 | $3.08 | $2.99 | $3.00 | -0.99% | 34,380,322 |
| Jan 13, 2020 | $3.06 | $3.07 | $2.97 | $3.03 | -3.19% | 35,811,282 |
| Jan 6, 2020 | $3.28 | $3.33 | $3.12 | $3.13 | -5.15% | 69,137,123 |
| Dec 30, 2019 | $3.28 | $3.36 | $3.25 | $3.30 | +0.30% | 35,576,948 |
| Dec 23, 2019 | $3.20 | $3.31 | $3.17 | $3.29 | +2.49% | 17,585,269 |
| Dec 16, 2019 | $3.54 | $3.58 | $3.19 | $3.21 | -6.14% | 38,255,350 |
| Dec 9, 2019 | $3.25 | $3.47 | $3.11 | $3.42 | +7.55% | 41,117,245 |
| Dec 2, 2019 | $3.09 | $3.19 | $3.02 | $3.18 | +2.58% | 16,812,823 |
| Nov 25, 2019 | $3.09 | $3.15 | $3.07 | $3.10 | +1.64% | 19,033,147 |
| Nov 18, 2019 | $3.03 | $3.08 | $2.98 | $3.05 | +1.33% | 29,547,473 |
| Nov 11, 2019 | $2.97 | $3.04 | $2.95 | $3.01 | +5.99% | 20,062,155 |
| Nov 4, 2019 | $2.97 | $2.99 | $2.84 | $2.84 | -2.74% | 19,790,398 |
| Oct 28, 2019 | $2.99 | $3.01 | $2.88 | $2.92 | -4.26% | 28,642,322 |
| Oct 21, 2019 | $3.15 | $3.16 | $2.99 | $3.05 | -0.97% | 41,762,854 |
| Oct 14, 2019 | $2.83 | $3.16 | $2.83 | $3.08 | +5.12% | 51,733,254 |
| Oct 7, 2019 | $2.53 | $2.98 | $2.43 | $2.93 | +14.90% | 37,861,274 |
| Sep 30, 2019 | $2.66 | $2.66 | $2.49 | $2.55 | -4.14% | 21,870,061 |
| Sep 23, 2019 | $2.65 | $2.68 | $2.57 | $2.66 | -1.48% | 17,981,562 |
| Sep 16, 2019 | $2.66 | $2.74 | $2.60 | $2.70 | +0.75% | 26,704,072 |
| Sep 9, 2019 | $2.43 | $2.70 | $2.41 | $2.68 | +9.84% | 30,805,478 |
| Sep 3, 2019 | $2.35 | $2.46 | $2.33 | $2.44 | +2.09% | 20,274,483 |
| Aug 26, 2019 | $2.39 | $2.42 | $2.35 | $2.39 | +0.42% | 27,210,890 |
| Aug 19, 2019 | $2.38 | $2.43 | $2.34 | $2.38 | +0.42% | 28,898,004 |
| Aug 12, 2019 | $2.34 | $2.38 | $2.30 | $2.37 | 0.00% | 35,609,807 |
| Aug 5, 2019 | $2.42 | $2.45 | $2.34 | $2.37 | -3.27% | 39,214,561 |
| Jul 29, 2019 | $2.73 | $2.75 | $2.45 | $2.45 | -10.58% | 27,567,212 |
| Jul 22, 2019 | $2.81 | $2.84 | $2.74 | $2.74 | -2.14% | 14,501,754 |
| Jul 15, 2019 | $2.87 | $2.88 | $2.80 | $2.80 | -2.44% | 15,508,166 |
| Jul 8, 2019 | $2.86 | $2.91 | $2.84 | $2.87 | -0.69% | 15,964,055 |
| Jul 1, 2019 | $2.87 | $2.91 | $2.86 | $2.89 | +1.76% | 12,601,571 |
| Jun 24, 2019 | $2.88 | $2.90 | $2.83 | $2.84 | -2.74% | 28,379,472 |
| Jun 17, 2019 | $2.86 | $2.96 | $2.85 | $2.92 | +2.10% | 20,103,358 |
| Jun 10, 2019 | $2.91 | $2.93 | $2.84 | $2.86 | -1.38% | 21,830,249 |
| Jun 3, 2019 | $2.82 | $2.92 | $2.82 | $2.90 | +2.11% | 22,109,455 |
| May 28, 2019 | $2.91 | $2.92 | $2.82 | $2.84 | -4.05% | 30,394,056 |
| May 20, 2019 | $3.01 | $3.08 | $2.89 | $2.96 | -2.95% | 22,675,911 |
| May 13, 2019 | $3.11 | $3.13 | $3.04 | $3.05 | -4.09% | 19,685,163 |
| May 6, 2019 | $3.21 | $3.26 | $3.13 | $3.18 | -3.05% | 17,428,073 |
| Apr 29, 2019 | $3.25 | $3.31 | $3.22 | $3.28 | +1.23% | 17,951,742 |
| Apr 22, 2019 | $3.40 | $3.40 | $3.21 | $3.24 | -4.14% | 29,598,570 |
| Apr 15, 2019 | $3.38 | $3.46 | $3.37 | $3.38 | 0.00% | 29,106,573 |
| Apr 8, 2019 | $3.22 | $3.39 | $3.22 | $3.38 | +5.30% | 33,934,218 |
| Apr 1, 2019 | $3.26 | $3.41 | $3.20 | $3.21 | 0.00% | 30,337,901 |
| Mar 25, 2019 | $3.24 | $3.30 | $3.15 | $3.21 | -0.31% | 34,246,137 |
| Mar 18, 2019 | $3.45 | $3.47 | $3.22 | $3.22 | -5.57% | 31,727,447 |
| Mar 11, 2019 | $3.19 | $3.42 | $3.19 | $3.41 | +6.90% | 22,980,912 |
| Mar 4, 2019 | $3.28 | $3.30 | $3.17 | $3.19 | -2.45% | 19,216,405 |
| Feb 25, 2019 | $3.11 | $3.34 | $3.10 | $3.27 | +5.83% | 34,883,912 |
| Feb 19, 2019 | $2.97 | $3.18 | $2.95 | $3.09 | +4.39% | 33,687,480 |
| Feb 11, 2019 | $2.95 | $2.97 | $2.89 | $2.96 | +0.68% | 64,937,047 |
| Feb 4, 2019 | $2.99 | $3.02 | $2.91 | $2.94 | -2.65% | 22,643,194 |
| Jan 28, 2019 | $3.00 | $3.06 | $2.93 | $3.02 | -1.63% | 58,266,718 |
| Jan 22, 2019 | $2.94 | $3.08 | $2.93 | $3.07 | +3.37% | 25,102,193 |
| Jan 14, 2019 | $2.77 | $2.99 | $2.76 | $2.97 | +5.69% | 63,136,412 |
| Jan 7, 2019 | $2.69 | $2.82 | $2.67 | $2.81 | +5.24% | 53,317,046 |
| Dec 31, 2018 | $2.57 | $2.70 | $2.50 | $2.67 | +4.71% | 39,799,728 |
| Dec 24, 2018 | $2.47 | $2.57 | $2.43 | $2.55 | +2.82% | 65,784,201 |
| Dec 17, 2018 | $2.58 | $2.61 | $2.48 | $2.48 | -3.88% | 84,071,120 |
| Dec 10, 2018 | $2.67 | $2.70 | $2.51 | $2.58 | -5.15% | 132,118,800 |
| Dec 3, 2018 | $2.85 | $2.88 | $2.68 | $2.72 | -3.89% | 47,567,228 |
| Nov 26, 2018 | $2.94 | $2.97 | $2.81 | $2.83 | -2.75% | 62,609,809 |
| Nov 19, 2018 | $2.85 | $2.93 | $2.79 | $2.91 | +4.30% | 38,130,960 |
| Nov 12, 2018 | $2.99 | $3.09 | $2.77 | $2.79 | -9.12% | 96,695,629 |
| Nov 5, 2018 | $3.03 | $3.11 | $2.96 | $3.07 | +0.66% | 28,838,077 |
| Oct 29, 2018 | $2.92 | $3.07 | $2.84 | $3.05 | +6.27% | 28,314,091 |
| Oct 22, 2018 | $2.93 | $2.95 | $2.81 | $2.87 | -0.69% | 55,785,224 |
| Oct 15, 2018 | $3.00 | $3.06 | $2.88 | $2.89 | -4.30% | 29,907,909 |
| Oct 8, 2018 | $3.02 | $3.09 | $2.95 | $3.02 | -0.33% | 44,336,491 |
| Oct 1, 2018 | $3.05 | $3.07 | $2.93 | $3.03 | -0.33% | 125,037,960 |
| Sep 24, 2018 | $3.27 | $3.28 | $3.04 | $3.04 | -5.88% | 52,921,163 |
| Sep 17, 2018 | $3.10 | $3.31 | $3.10 | $3.23 | +5.56% | 19,967,346 |
| Sep 10, 2018 | $3.10 | $3.13 | $3.05 | $3.06 | +0.66% | 16,877,181 |
| Sep 4, 2018 | $3.09 | $3.18 | $3.04 | $3.04 | -1.62% | 15,882,386 |
| Aug 27, 2018 | $3.14 | $3.18 | $3.08 | $3.09 | -1.28% | 14,899,827 |
| Aug 20, 2018 | $3.06 | $3.18 | $3.06 | $3.13 | +1.95% | 44,493,004 |
| Aug 13, 2018 | $3.16 | $3.17 | $3.02 | $3.07 | -2.23% | 40,729,227 |
| Aug 6, 2018 | $3.26 | $3.27 | $3.14 | $3.14 | -4.56% | 26,106,557 |
| Jul 30, 2018 | $3.30 | $3.37 | $3.28 | $3.29 | -0.60% | 20,269,229 |
| Jul 23, 2018 | $3.29 | $3.35 | $3.27 | $3.31 | +0.30% | 15,427,631 |
| Jul 16, 2018 | $3.32 | $3.35 | $3.25 | $3.30 | -0.90% | 41,120,953 |
| Jul 9, 2018 | $3.38 | $3.40 | $3.29 | $3.33 | -0.30% | 11,540,822 |
| Jul 2, 2018 | $3.30 | $3.35 | $3.27 | $3.34 | +0.30% | 15,279,444 |
| Jun 25, 2018 | $3.29 | $3.37 | $3.24 | $3.33 | +0.30% | 25,617,279 |
| Jun 18, 2018 | $3.28 | $3.33 | $3.23 | $3.32 | 0.00% | 25,142,120 |
| Jun 11, 2018 | $3.39 | $3.42 | $3.30 | $3.32 | -2.06% | 19,366,683 |
| Jun 4, 2018 | $3.39 | $3.45 | $3.33 | $3.39 | +0.30% | 16,260,142 |
| May 29, 2018 | $3.45 | $3.45 | $3.33 | $3.38 | -3.70% | 18,419,738 |
| May 21, 2018 | $3.58 | $3.63 | $3.48 | $3.51 | -1.13% | 15,082,462 |
| May 14, 2018 | $3.65 | $3.66 | $3.55 | $3.55 | -2.74% | 11,336,477 |
| May 7, 2018 | $3.56 | $3.66 | $3.54 | $3.65 | +2.82% | 13,498,637 |
| Apr 30, 2018 | $3.59 | $3.59 | $3.49 | $3.55 | -0.84% | 16,180,767 |
| Apr 23, 2018 | $3.75 | $3.77 | $3.56 | $3.58 | -4.28% | 41,172,918 |
| Apr 16, 2018 | $3.95 | $3.97 | $3.72 | $3.74 | -5.08% | 51,001,854 |
| Apr 9, 2018 | $3.83 | $3.98 | $3.82 | $3.94 | +3.96% | 15,942,178 |
| Apr 2, 2018 | $3.73 | $3.82 | $3.66 | $3.79 | +1.88% | 12,404,568 |
| Mar 26, 2018 | $3.76 | $3.78 | $3.67 | $3.72 | +1.09% | 15,627,152 |
| Mar 19, 2018 | $3.85 | $3.88 | $3.68 | $3.68 | -3.41% | 15,743,510 |
| Mar 12, 2018 | $3.82 | $3.85 | $3.76 | $3.81 | -0.26% | 33,923,694 |
| Mar 5, 2018 | $3.76 | $3.84 | $3.75 | $3.82 | +0.53% | 18,878,274 |
| Feb 26, 2018 | $3.91 | $3.95 | $3.76 | $3.80 | -3.55% | 26,833,868 |
| Feb 20, 2018 | $3.88 | $4.02 | $3.85 | $3.94 | +1.29% | 28,098,668 |
| Feb 12, 2018 | $3.76 | $3.91 | $3.73 | $3.89 | +2.64% | 26,037,565 |
| Feb 5, 2018 | $3.89 | $3.93 | $3.68 | $3.79 | -3.81% | 40,039,295 |
| Jan 29, 2018 | $4.10 | $4.14 | $3.93 | $3.94 | -4.60% | 22,218,003 |
| Jan 22, 2018 | $4.07 | $4.21 | $4.06 | $4.13 | +1.23% | 19,125,433 |
| Jan 16, 2018 | $3.94 | $4.09 | $3.93 | $4.08 | +3.03% | 34,345,269 |
| Jan 8, 2018 | $3.76 | $3.96 | $3.75 | $3.96 | +4.76% | 16,789,409 |
| Jan 2, 2018 | $3.73 | $3.79 | $3.70 | $3.78 | +0.80% | 14,162,709 |
| Dec 26, 2017 | $3.64 | $3.77 | $3.64 | $3.75 | +2.46% | 9,783,049 |
| Dec 18, 2017 | $3.63 | $3.72 | $3.62 | $3.66 | +1.67% | 23,368,850 |
| Dec 11, 2017 | $3.64 | $3.67 | $3.59 | $3.60 | -0.83% | 22,575,357 |
| Dec 4, 2017 | $3.58 | $3.66 | $3.49 | $3.63 | +2.25% | 15,837,326 |
| Nov 27, 2017 | $3.56 | $3.67 | $3.47 | $3.55 | -0.56% | 27,628,267 |
| Nov 20, 2017 | $3.56 | $3.58 | $3.52 | $3.57 | +0.28% | 14,678,236 |
| Nov 13, 2017 | $3.53 | $3.57 | $3.51 | $3.56 | +0.28% | 17,274,136 |
| Nov 6, 2017 | $3.60 | $3.64 | $3.54 | $3.55 | -1.39% | 13,921,946 |
| Oct 30, 2017 | $3.67 | $3.73 | $3.58 | $3.60 | -2.44% | 14,908,339 |
| Oct 23, 2017 | $3.60 | $3.71 | $3.59 | $3.69 | +1.93% | 16,447,091 |
| Oct 16, 2017 | $3.56 | $3.63 | $3.54 | $3.62 | +1.12% | 17,283,827 |
| Oct 9, 2017 | $3.57 | $3.66 | $3.54 | $3.58 | +0.28% | 67,636,962 |
| Oct 2, 2017 | $3.60 | $3.66 | $3.53 | $3.57 | -2.46% | 68,489,198 |
| Sep 25, 2017 | $3.59 | $3.67 | $3.50 | $3.66 | +0.55% | 18,579,665 |
| Sep 18, 2017 | $3.57 | $3.67 | $3.52 | $3.64 | +2.82% | 14,170,487 |
| Sep 11, 2017 | $3.34 | $3.57 | $3.33 | $3.54 | +5.36% | 13,596,626 |
| Sep 5, 2017 | $3.30 | $3.38 | $3.26 | $3.36 | +1.20% | 15,876,341 |
| Aug 28, 2017 | $3.39 | $3.39 | $3.29 | $3.32 | -1.19% | 9,335,807 |
| Aug 21, 2017 | $3.36 | $3.39 | $3.31 | $3.36 | +0.60% | 27,411,552 |
| Aug 14, 2017 | $3.42 | $3.44 | $3.32 | $3.34 | -1.76% | 29,255,436 |
| Aug 7, 2017 | $3.54 | $3.55 | $3.38 | $3.40 | -3.68% | 17,730,854 |
| Jul 31, 2017 | $3.51 | $3.57 | $3.49 | $3.53 | -0.84% | 21,346,891 |
| Jul 24, 2017 | $3.60 | $3.68 | $3.54 | $3.56 | -1.11% | 27,399,633 |
| Jul 17, 2017 | $3.55 | $3.65 | $3.54 | $3.60 | +0.28% | 13,346,477 |
| Jul 10, 2017 | $3.47 | $3.60 | $3.43 | $3.59 | +2.28% | 16,876,707 |
| Jul 3, 2017 | $3.53 | $3.54 | $3.44 | $3.51 | -0.57% | 13,566,219 |
| Jun 26, 2017 | $3.47 | $3.59 | $3.44 | $3.53 | +2.02% | 14,765,606 |
| Jun 19, 2017 | $3.58 | $3.59 | $3.42 | $3.46 | -3.08% | 30,232,117 |
| Jun 12, 2017 | $3.59 | $3.60 | $3.48 | $3.57 | -1.38% | 16,812,087 |
| Jun 5, 2017 | $3.65 | $3.74 | $3.59 | $3.62 | -1.09% | 22,345,887 |
| May 30, 2017 | $3.73 | $3.76 | $3.63 | $3.66 | -2.66% | 18,462,318 |
| May 22, 2017 | $3.84 | $3.87 | $3.75 | $3.76 | -1.57% | 27,040,939 |
| May 15, 2017 | $3.66 | $3.84 | $3.66 | $3.82 | +5.52% | 32,571,214 |
| May 8, 2017 | $3.68 | $3.72 | $3.59 | $3.62 | -2.95% | 27,416,987 |
| May 1, 2017 | $3.68 | $3.74 | $3.62 | $3.73 | +1.91% | 44,712,694 |
| Apr 24, 2017 | $3.42 | $3.67 | $3.42 | $3.66 | +10.24% | 28,086,138 |
| Apr 17, 2017 | $3.18 | $3.36 | $3.17 | $3.32 | +4.73% | 21,000,984 |
| Apr 10, 2017 | $3.19 | $3.23 | $3.17 | $3.17 | 0.00% | 19,918,568 |
| Apr 3, 2017 | $3.38 | $3.39 | $3.15 | $3.17 | -6.76% | 29,861,188 |
| Mar 27, 2017 | $3.41 | $3.43 | $3.35 | $3.40 | -1.73% | 19,859,612 |
| Mar 20, 2017 | $3.48 | $3.54 | $3.41 | $3.46 | -0.86% | 57,920,604 |
| Mar 13, 2017 | $3.41 | $3.53 | $3.29 | $3.49 | +2.05% | 141,211,443 |
| Mar 6, 2017 | $3.38 | $3.43 | $3.32 | $3.42 | 0.00% | 17,221,077 |
| Feb 27, 2017 | $3.49 | $3.53 | $3.38 | $3.42 | -2.29% | 20,207,016 |
| Feb 21, 2017 | $3.39 | $3.58 | $3.36 | $3.50 | +4.17% | 23,287,781 |
| Feb 13, 2017 | $3.33 | $3.44 | $3.33 | $3.36 | +0.60% | 25,365,602 |
| Feb 6, 2017 | $3.34 | $3.39 | $3.29 | $3.34 | 0.00% | 21,224,747 |
| Jan 30, 2017 | $3.30 | $3.38 | $3.27 | $3.34 | +0.60% | 25,025,168 |
| Jan 23, 2017 | $3.24 | $3.39 | $3.23 | $3.32 | +1.53% | 21,174,834 |
| Jan 17, 2017 | $3.31 | $3.33 | $3.19 | $3.27 | +0.31% | 46,279,972 |
| Jan 9, 2017 | $3.19 | $3.34 | $3.17 | $3.26 | -0.31% | 33,054,732 |
| Jan 3, 2017 | $3.17 | $3.30 | $3.17 | $3.27 | +5.48% | 29,571,603 |
| Dec 27, 2016 | $3.12 | $3.16 | $3.06 | $3.10 | -0.96% | 17,810,817 |
| Dec 19, 2016 | $3.13 | $3.22 | $3.09 | $3.13 | -1.88% | 29,902,735 |
| Dec 12, 2016 | $3.14 | $3.23 | $3.13 | $3.19 | +1.59% | 38,127,165 |
| Dec 5, 2016 | $2.97 | $3.21 | $2.96 | $3.14 | +6.80% | 32,045,882 |
| Nov 28, 2016 | $2.91 | $2.95 | $2.86 | $2.94 | -0.34% | 29,213,540 |
| Nov 21, 2016 | $2.97 | $3.01 | $2.93 | $2.95 | -0.34% | 18,965,225 |
| Nov 14, 2016 | $3.03 | $3.12 | $2.93 | $2.96 | – | 28,847,665 |
Seasonality
LYG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.1% | 3.2% | -5.0% | 5.1% | -0.7% | -1.2% | 0.4% | -2.0% | 0.8% | 0.2% | 6.8% | 2.7% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 12.6% | -7.0% | -9.4% | 10.8% | 0.6% | 6.6% | 5.8% | -3.6% | -4.1% | -11.2% | ||
| 2025 | 12.1% | 23.0% | 1.9% | 6.5% | 6.6% | 1.0% | -0.7% | 3.9% | 5.1% | 3.7% | 8.3% | 3.9% |
| 2024 | -11.7% | 10.9% | 10.7% | 2.5% | 10.2% | -3.2% | 11.0% | 3.0% | 2.0% | -11.9% | -1.8% | 0.7% |
| 2023 | 17.7% | -2.3% | -8.3% | 7.8% | -10.3% | 1.4% | 4.1% | -6.3% | 1.4% | -10.3% | 14.7% | 9.1% |
| 2022 | 7.5% | -7.7% | -4.7% | -4.6% | 0.9% | -9.3% | 8.3% | -7.9% | -10.5% | 6.7% | 17.8% | -2.2% |
| 2021 | -9.2% | 20.2% | 8.4% | 8.8% | 12.9% | -9.3% | -2.4% | -4.2% | 4.3% | 11.0% | -10.7% | 4.9% |
| 2020 | -10.6% | -13.9% | -40.8% | 4.0% | -10.2% | 6.4% | -12.0% | 9.1% | -9.7% | 8.5% | 29.8% | 7.1% |
| 2019 | 18.4% | 9.6% | -3.3% | 4.7% | -12.6% | 0.0% | -9.5% | -4.8% | 10.5% | 9.8% | 6.9% | 6.8% |
| 2018 | 7.5% | -4.7% | -3.1% | -1.1% | -5.9% | -0.9% | -0.3% | -5.2% | -1.6% | -5.6% | -1.4% | -9.5% |
| 2017 | 7.1% | 4.2% | -1.7% | 11.3% | 1.1% | -4.6% | -0.3% | -4.2% | 10.2% | 0.8% | -2.2% | 3.9% |