NYSE : LYG
Lloyds Banking Group plc — Price history
Financials · Banks - Regional · United Kingdom
Last price 5.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 75.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lloyds Banking Group plc (LYG) closed at 5.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.07 | 5.13 | 5.04 | 5.04 | 34,885,523 | +0.80% |
| 2026-10-30 | 5.04 | 5.06 | 4.94 | 5 | 27,395,155 | -4.76% |
| 2026-10-29 | 5.24 | 5.305 | 5.2 | 5.25 | 17,923,029 | -4.55% |
| 2026-10-28 | 5.57 | 5.59 | 5.46 | 5.5 | 27,318,711 | +1.85% |
| 2026-10-27 | 5.4 | 5.42 | 5.365 | 5.4 | 13,532,085 | -0.37% |
| 2026-10-26 | 5.43 | 5.44 | 5.37 | 5.42 | 23,057,403 | +1.69% |
| 2026-10-23 | 5.315 | 5.36 | 5.29 | 5.33 | 18,378,802 | -0.93% |
| 2026-10-22 | 5.4 | 5.44 | 5.32 | 5.38 | 16,132,348 | -2.00% |
| 2026-10-21 | 5.51 | 5.525 | 5.455 | 5.49 | 13,141,997 | +1.48% |
| 2026-10-20 | 5.36 | 5.48 | 5.355 | 5.41 | 29,224,193 | +0.00% |
| 2026-10-19 | 5.43 | 5.46 | 5.39 | 5.41 | 14,104,259 | -1.28% |
| 2026-10-16 | 5.52 | 5.57 | 5.46 | 5.48 | 20,334,182 | +0.18% |
| 2026-10-15 | 5.61 | 5.615 | 5.42 | 5.47 | 37,735,616 | +0.00% |
| 2026-10-14 | 5.47 | 5.49 | 5.421 | 5.47 | 13,734,133 | -0.55% |
| 2026-10-13 | 5.55 | 5.57 | 5.47 | 5.5 | 20,385,511 | +0.73% |
| 2026-10-12 | 5.45 | 5.49 | 5.44 | 5.46 | 15,707,776 | +0.92% |
| 2026-10-09 | 5.37 | 5.42 | 5.34 | 5.41 | 20,087,723 | +0.56% |
| 2026-10-08 | 5.32 | 5.4 | 5.3 | 5.38 | 16,671,278 | -0.37% |
| 2026-10-07 | 5.37 | 5.44 | 5.36 | 5.4 | 14,129,506 | -2.88% |
| 2026-10-06 | 5.56 | 5.6 | 5.56 | 5.56 | 11,390,486 | +1.83% |
| 2026-10-05 | 5.45 | 5.5 | 5.435 | 5.46 | 13,888,841 | -0.73% |
| 2026-10-02 | 5.4 | 5.508 | 5.39 | 5.5 | 20,194,707 | +1.48% |
| 2026-10-01 | 5.5 | 5.51 | 5.35 | 5.42 | 20,254,139 | -3.73% |
| 2026-09-30 | 5.65 | 5.69 | 5.63 | 5.63 | 15,042,781 | -1.05% |
| 2026-09-29 | 5.71 | 5.725 | 5.63 | 5.69 | 16,885,204 | -0.52% |
| 2026-09-28 | 5.74 | 5.789 | 5.705 | 5.72 | 20,989,263 | -0.87% |
| 2026-09-25 | 5.75 | 5.79 | 5.715 | 5.77 | 18,917,015 | +2.12% |
| 2026-09-24 | 5.66 | 5.695 | 5.62 | 5.65 | 17,985,495 | +0.18% |
| 2026-09-23 | 5.69 | 5.725 | 5.62 | 5.64 | 14,783,760 | -2.42% |
| 2026-09-22 | 5.89 | 5.89 | 5.745 | 5.78 | 14,700,958 | -1.87% |
| 2026-09-21 | 5.9 | 5.91 | 5.86 | 5.89 | 7,125,740 | +1.38% |
| 2026-09-18 | 5.84 | 5.85 | 5.795 | 5.81 | 10,109,499 | -2.19% |
| 2026-09-17 | 5.94 | 5.98 | 5.882 | 5.94 | 13,748,208 | +1.02% |
| 2026-09-16 | 5.96 | 5.99 | 5.8 | 5.88 | 18,037,426 | +0.00% |
| 2026-09-15 | 5.91 | 5.92 | 5.82 | 5.88 | 14,420,064 | -0.34% |
| 2026-09-14 | 5.91 | 5.935 | 5.81 | 5.9 | 15,781,051 | -1.83% |
| 2026-09-11 | 6 | 6.02 | 5.93 | 6.01 | 13,549,387 | +2.04% |
| 2026-09-10 | 5.92 | 5.935 | 5.86 | 5.89 | 13,115,393 | -0.51% |
| 2026-09-09 | 5.95 | 5.958 | 5.91 | 5.92 | 12,749,437 | -1.33% |
| 2026-09-08 | 6.07 | 6.09 | 6 | 6 | 23,553,217 | -1.32% |
| 2026-09-04 | 6.05 | 6.095 | 6.041 | 6.08 | 7,970,572 | -0.33% |
| 2026-09-03 | 6.04 | 6.1 | 6.031 | 6.1 | 11,490,810 | +2.01% |
| 2026-09-02 | 5.96 | 5.99 | 5.935 | 5.98 | 8,365,855 | +1.18% |
| 2026-09-01 | 5.94 | 5.98 | 5.9 | 5.91 | 9,904,655 | +0.68% |
| 2026-08-31 | 5.91 | 5.98 | 5.83 | 5.87 | 11,204,451 | -0.84% |
| 2026-08-28 | 5.93 | 5.94 | 5.905 | 5.92 | 8,337,445 | +0.00% |
| 2026-08-27 | 5.97 | 5.98 | 5.903 | 5.92 | 10,651,954 | -1.99% |
| 2026-08-26 | 6.07 | 6.07 | 6.03 | 6.04 | 9,686,573 | -0.66% |
| 2026-08-25 | 6.04 | 6.09 | 6.015 | 6.08 | 8,596,573 | +0.66% |
| 2026-08-24 | 6.02 | 6.075 | 6.02 | 6.04 | 14,849,661 | +0.33% |
| 2026-08-21 | 6 | 6.05 | 6 | 6.02 | 9,684,669 | +2.03% |
| 2026-08-20 | 5.96 | 5.989 | 5.9 | 5.9 | 13,225,663 | -0.67% |
| 2026-08-19 | 6.07 | 6.075 | 5.935 | 5.94 | 14,867,514 | -1.98% |
| 2026-08-18 | 6.12 | 6.15 | 6.06 | 6.06 | 10,935,151 | -1.46% |
| 2026-08-17 | 6.2 | 6.225 | 6.15 | 6.15 | 8,148,110 | -0.97% |
| 2026-08-14 | 6.22 | 6.245 | 6.19 | 6.21 | 5,367,790 | +0.16% |
| 2026-08-13 | 6.22 | 6.245 | 6.171 | 6.2 | 8,074,508 | +0.16% |
| 2026-08-12 | 6.18 | 6.21 | 6.16 | 6.19 | 15,859,236 | +1.48% |
| 2026-08-11 | 6.12 | 6.15 | 6.08 | 6.1 | 14,268,955 | -0.33% |
| 2026-08-10 | 6.14 | 6.17 | 6.12 | 6.12 | 7,382,991 | -1.25% |
| 2026-08-07 | 6.29 | 6.301 | 6.24 | 6.28 | 13,502,534 | +1.45% |
| 2026-08-06 | 6.3 | 6.31 | 6.17 | 6.19 | 17,144,073 | -0.96% |
| 2026-08-05 | 6.26 | 6.3 | 6.23 | 6.25 | 20,323,339 | +0.48% |
| 2026-08-04 | 6.27 | 6.32 | 6.21 | 6.22 | 15,787,020 | -0.64% |
| 2026-08-03 | 6.22 | 6.27 | 6.19 | 6.26 | 11,580,550 | +1.46% |
| 2026-07-31 | 6.21 | 6.22 | 6.09 | 6.17 | 16,863,073 | -1.28% |
| 2026-07-30 | 6.16 | 6.25 | 6.1 | 6.25 | 14,645,862 | +6.47% |
| 2026-07-29 | 5.96 | 5.98 | 5.85 | 5.87 | 23,347,369 | -2.33% |
| 2026-07-28 | 5.98 | 6.04 | 5.94 | 6.01 | 19,597,820 | -1.96% |
| 2026-07-27 | 6.12 | 6.14 | 6.06 | 6.13 | 15,571,967 | +1.83% |
| 2026-07-24 | 6.04 | 6.07 | 6 | 6.02 | 14,480,650 | +0.50% |
| 2026-07-23 | 6 | 6.015 | 5.955 | 5.99 | 18,818,690 | -2.28% |
| 2026-07-22 | 6.13 | 6.17 | 6.125 | 6.13 | 8,975,283 | +1.16% |
| 2026-07-21 | 6 | 6.096 | 5.95 | 6.06 | 11,705,644 | +3.06% |
| 2026-07-20 | 5.98 | 6.005 | 5.88 | 5.88 | 24,490,024 | -1.34% |
| 2026-07-17 | 5.85 | 5.99 | 5.83 | 5.96 | 14,804,370 | -1.16% |
| 2026-07-16 | 6.03 | 6.06 | 5.975 | 6.03 | 23,818,180 | -0.50% |
| 2026-07-15 | 6 | 6.08 | 5.995 | 6.06 | 14,945,064 | +2.19% |
| 2026-07-14 | 5.92 | 6.005 | 5.905 | 5.93 | 18,218,173 | +0.68% |
| 2026-07-13 | 5.94 | 5.94 | 5.88 | 5.89 | 17,319,411 | -1.83% |
| 2026-07-10 | 6.02 | 6.036 | 5.975 | 6 | 9,667,317 | +0.50% |
| 2026-07-09 | 5.97 | 6 | 5.94 | 5.97 | 11,548,471 | +1.19% |
| 2026-07-08 | 6 | 6.01 | 5.86 | 5.9 | 19,420,238 | -2.48% |
| 2026-07-07 | 6.1 | 6.13 | 6.04 | 6.05 | 16,036,905 | -1.94% |
| 2026-07-06 | 6.11 | 6.18 | 6.105 | 6.17 | 14,758,406 | +1.82% |
| 2026-07-02 | 6.06 | 6.11 | 6.01 | 6.06 | 19,854,941 | +2.71% |
| 2026-07-01 | 5.82 | 5.94 | 5.82 | 5.9 | 16,093,596 | +1.20% |
| 2026-06-30 | 5.845 | 5.89 | 5.82 | 5.83 | 20,526,746 | +1.39% |
| 2026-06-29 | 5.77 | 5.775 | 5.7 | 5.75 | 29,234,141 | +1.05% |
| 2026-06-26 | 5.72 | 5.75 | 5.65 | 5.69 | 24,365,712 | -1.04% |
| 2026-06-25 | 5.77 | 5.8 | 5.725 | 5.75 | 22,798,890 | +2.50% |
| 2026-06-24 | 5.7 | 5.71 | 5.6 | 5.61 | 21,720,569 | -2.09% |
| 2026-06-23 | 5.73 | 5.78 | 5.71 | 5.73 | 18,898,406 | -0.17% |
| 2026-06-22 | 5.74 | 5.78 | 5.72 | 5.74 | 24,549,195 | +3.61% |
| 2026-06-18 | 5.59 | 5.605 | 5.54 | 5.54 | 32,235,540 | -0.18% |
| 2026-06-17 | 5.63 | 5.66 | 5.52 | 5.55 | 38,647,562 | -0.18% |
| 2026-06-16 | 5.59 | 5.6 | 5.53 | 5.56 | 32,068,689 | +1.28% |
| 2026-06-15 | 5.55 | 5.56 | 5.47 | 5.49 | 31,446,050 | -0.18% |
| 2026-06-12 | 5.46 | 5.51 | 5.42 | 5.5 | 36,911,038 | +1.48% |
| 2026-06-11 | 5.24 | 5.42 | 5.19 | 5.42 | 64,188,586 | +5.04% |
| 2026-06-10 | 5.25 | 5.265 | 5.15 | 5.16 | 53,734,089 | -3.37% |
| 2026-06-09 | 5.41 | 5.42 | 5.21 | 5.34 | 35,905,217 | +0.75% |
| 2026-06-08 | 5.36 | 5.39 | 5.27 | 5.3 | 39,041,763 | -0.19% |
| 2026-06-05 | 5.42 | 5.42 | 5.29 | 5.31 | 22,978,946 | -2.39% |
| 2026-06-04 | 5.42 | 5.465 | 5.4 | 5.44 | 16,261,484 | +1.87% |
| 2026-06-03 | 5.42 | 5.44 | 5.33 | 5.34 | 16,270,986 | -1.66% |
| 2026-06-02 | 5.4 | 5.46 | 5.394 | 5.43 | 13,673,211 | +0.18% |
| 2026-06-01 | 5.38 | 5.435 | 5.35 | 5.42 | 16,195,272 | -0.91% |
| 2026-05-29 | 5.5 | 5.54 | 5.45 | 5.47 | 14,657,070 | +0.55% |
| 2026-05-28 | 5.44 | 5.49 | 5.41 | 5.44 | 16,676,268 | -0.91% |
| 2026-05-27 | 5.51 | 5.535 | 5.48 | 5.49 | 15,355,355 | -0.18% |
| 2026-05-26 | 5.5 | 5.525 | 5.45 | 5.5 | 17,009,752 | +2.61% |
| 2026-05-22 | 5.44 | 5.44 | 5.36 | 5.36 | 12,914,652 | -0.92% |
| 2026-05-21 | 5.34 | 5.44 | 5.32 | 5.41 | 23,597,057 | -0.37% |
| 2026-05-20 | 5.23 | 5.45 | 5.225 | 5.43 | 20,899,545 | +5.23% |
| 2026-05-19 | 5.18 | 5.23 | 5.15 | 5.16 | 19,245,769 | -0.19% |
| 2026-05-18 | 5.14 | 5.2 | 5.13 | 5.17 | 25,835,788 | +2.38% |
| 2026-05-15 | 5.07 | 5.08 | 5.03 | 5.05 | 21,329,867 | -2.13% |
| 2026-05-14 | 5.23 | 5.26 | 5.115 | 5.16 | 24,554,365 | -0.39% |
| 2026-05-13 | 5.13 | 5.22 | 5.12 | 5.18 | 22,494,407 | -0.58% |