Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
4.745
+0.035 (0.74%)
Nov 3, 2025, 1:44 PM EST - Market open
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.70 | 4.75 | 4.68 | 4.75 | - | 0.74% | 5,108,241 |
| Oct 31, 2025 | 4.69 | 4.74 | 4.68 | 4.71 | 4.71 | 0.64% | 5,823,747 |
| Oct 30, 2025 | 4.68 | 4.71 | 4.67 | 4.68 | 4.68 | - | 6,734,438 |
| Oct 29, 2025 | 4.71 | 4.74 | 4.66 | 4.68 | 4.68 | - | 4,216,297 |
| Oct 28, 2025 | 4.64 | 4.70 | 4.63 | 4.68 | 4.68 | -0.43% | 7,286,318 |
| Oct 27, 2025 | 4.66 | 4.71 | 4.65 | 4.70 | 4.70 | 2.84% | 7,774,945 |
| Oct 24, 2025 | 4.55 | 4.60 | 4.55 | 4.57 | 4.57 | 0.66% | 6,626,406 |
| Oct 23, 2025 | 4.60 | 4.62 | 4.52 | 4.54 | 4.54 | 0.44% | 10,543,677 |
| Oct 22, 2025 | 4.50 | 4.56 | 4.49 | 4.52 | 4.52 | 1.80% | 12,074,367 |
| Oct 21, 2025 | 4.48 | 4.49 | 4.44 | 4.44 | 4.44 | -0.89% | 6,228,251 |
| Oct 20, 2025 | 4.48 | 4.51 | 4.47 | 4.48 | 4.48 | - | 6,200,700 |
| Oct 17, 2025 | 4.49 | 4.52 | 4.45 | 4.48 | 4.48 | -0.44% | 6,290,099 |
| Oct 16, 2025 | 4.55 | 4.57 | 4.49 | 4.50 | 4.50 | -0.88% | 6,356,975 |
| Oct 15, 2025 | 4.54 | 4.60 | 4.51 | 4.54 | 4.54 | 0.44% | 7,860,634 |
| Oct 14, 2025 | 4.49 | 4.54 | 4.46 | 4.52 | 4.52 | 0.67% | 5,650,397 |
| Oct 13, 2025 | 4.47 | 4.51 | 4.46 | 4.49 | 4.49 | 1.58% | 5,615,459 |
| Oct 10, 2025 | 4.48 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 7,525,263 |
| Oct 9, 2025 | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | -3.67% | 5,031,798 |
| Oct 8, 2025 | 4.62 | 4.69 | 4.62 | 4.63 | 4.63 | 2.21% | 9,011,109 |
| Oct 7, 2025 | 4.53 | 4.64 | 4.50 | 4.53 | 4.53 | -1.09% | 11,633,755 |
| Oct 6, 2025 | 4.57 | 4.60 | 4.54 | 4.58 | 4.58 | -0.22% | 7,334,402 |
| Oct 3, 2025 | 4.58 | 4.60 | 4.55 | 4.59 | 4.59 | 1.32% | 4,679,193 |
| Oct 2, 2025 | 4.55 | 4.57 | 4.49 | 4.53 | 4.53 | 0.22% | 7,679,001 |
| Oct 1, 2025 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.44% | 4,948,389 |
| Sep 30, 2025 | 4.51 | 4.56 | 4.51 | 4.54 | 4.54 | 1.34% | 7,760,464 |
| Sep 29, 2025 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | - | 4,457,851 |
| Sep 26, 2025 | 4.46 | 4.49 | 4.46 | 4.48 | 4.48 | 2.05% | 3,542,877 |
| Sep 25, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.39 | -1.79% | 3,441,451 |
| Sep 24, 2025 | 4.46 | 4.50 | 4.45 | 4.47 | 4.47 | - | 4,301,503 |
| Sep 23, 2025 | 4.50 | 4.52 | 4.45 | 4.47 | 4.47 | - | 3,723,916 |
| Sep 22, 2025 | 4.48 | 4.48 | 4.45 | 4.47 | 4.47 | 0.45% | 3,122,850 |
| Sep 19, 2025 | 4.45 | 4.49 | 4.45 | 4.45 | 4.45 | -2.84% | 3,278,514 |
| Sep 18, 2025 | 4.55 | 4.59 | 4.54 | 4.58 | 4.58 | 0.22% | 3,181,575 |
| Sep 17, 2025 | 4.57 | 4.61 | 4.53 | 4.57 | 4.57 | 0.22% | 4,293,600 |
| Sep 16, 2025 | 4.60 | 4.61 | 4.54 | 4.56 | 4.56 | -1.51% | 4,301,434 |
| Sep 15, 2025 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 2.43% | 5,326,317 |
| Sep 12, 2025 | 4.52 | 4.54 | 4.51 | 4.52 | 4.52 | 0.22% | 4,150,126 |
| Sep 11, 2025 | 4.46 | 4.51 | 4.46 | 4.51 | 4.51 | 0.67% | 4,090,813 |
| Sep 10, 2025 | 4.46 | 4.49 | 4.45 | 4.48 | 4.48 | 0.67% | 6,456,102 |
| Sep 9, 2025 | 4.41 | 4.47 | 4.41 | 4.45 | 4.45 | 1.60% | 7,582,121 |
| Sep 8, 2025 | 4.38 | 4.39 | 4.36 | 4.38 | 4.38 | 0.69% | 4,338,400 |
| Sep 5, 2025 | 4.39 | 4.39 | 4.32 | 4.35 | 4.35 | -0.68% | 11,661,103 |
| Sep 4, 2025 | 4.35 | 4.38 | 4.33 | 4.38 | 4.38 | 2.10% | 6,059,464 |
| Sep 3, 2025 | 4.25 | 4.30 | 4.24 | 4.29 | 4.29 | 0.47% | 10,334,902 |
| Sep 2, 2025 | 4.22 | 4.27 | 4.20 | 4.27 | 4.27 | -1.16% | 9,758,686 |
| Aug 29, 2025 | 4.28 | 4.34 | 4.26 | 4.32 | 4.32 | -3.36% | 8,527,268 |
| Aug 28, 2025 | 4.46 | 4.49 | 4.45 | 4.47 | 4.47 | -0.45% | 3,848,381 |
| Aug 27, 2025 | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | -1.32% | 9,150,539 |
| Aug 26, 2025 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | -0.22% | 9,477,542 |
| Aug 25, 2025 | 4.60 | 4.61 | 4.56 | 4.56 | 4.56 | -0.87% | 4,421,881 |