Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
4.495
-0.055 (-1.21%)
Aug 27, 2025, 4:00 PM - Market closed
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.48 | 4.51 | 4.46 | 4.49 | - | -1.43% | 7,821,455 |
| 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 |
| Aug 22, 2025 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | 1.10% | 5,792,515 |
| Aug 21, 2025 | 4.54 | 4.57 | 4.53 | 4.55 | 4.55 | -0.22% | 7,214,231 |
| Aug 20, 2025 | 4.53 | 4.56 | 4.50 | 4.56 | 4.56 | 1.33% | 5,637,191 |
| Aug 19, 2025 | 4.54 | 4.56 | 4.49 | 4.50 | 4.50 | -0.66% | 9,723,544 |
| Aug 18, 2025 | 4.54 | 4.56 | 4.51 | 4.53 | 4.53 | 0.22% | 7,460,179 |
| Aug 15, 2025 | 4.58 | 4.58 | 4.51 | 4.52 | 4.52 | -1.31% | 7,069,616 |
| Aug 14, 2025 | 4.54 | 4.59 | 4.54 | 4.58 | 4.58 | 0.66% | 6,302,434 |
| Aug 13, 2025 | 4.58 | 4.58 | 4.53 | 4.55 | 4.55 | 0.44% | 6,934,683 |
| Aug 12, 2025 | 4.49 | 4.54 | 4.49 | 4.53 | 4.53 | 1.80% | 7,789,824 |
| Aug 11, 2025 | 4.42 | 4.47 | 4.42 | 4.45 | 4.45 | 1.14% | 6,032,171 |
| Aug 8, 2025 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | 1.38% | 6,491,032 |
| Aug 7, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.34 | 0.23% | 13,608,426 |
| Aug 6, 2025 | 4.31 | 4.36 | 4.30 | 4.33 | 4.33 | - | 7,898,803 |
| Aug 5, 2025 | 4.36 | 4.37 | 4.30 | 4.33 | 4.33 | -1.81% | 10,091,395 |
| Aug 4, 2025 | 4.40 | 4.42 | 4.37 | 4.41 | 4.41 | 1.15% | 17,204,204 |
| Aug 1, 2025 | 4.11 | 4.44 | 4.05 | 4.36 | 4.30 | 3.32% | 27,988,113 |
| Jul 31, 2025 | 4.24 | 4.25 | 4.19 | 4.22 | 4.16 | 0.24% | 10,372,539 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.19 | 4.21 | 4.15 | -2.09% | 7,711,808 |
| Jul 29, 2025 | 4.27 | 4.30 | 4.24 | 4.30 | 4.24 | 2.38% | 10,269,712 |
| Jul 28, 2025 | 4.27 | 4.27 | 4.19 | 4.20 | 4.14 | -2.78% | 8,818,846 |
| Jul 25, 2025 | 4.29 | 4.32 | 4.26 | 4.32 | 4.26 | 1.89% | 10,886,984 |
| Jul 24, 2025 | 4.31 | 4.34 | 4.23 | 4.24 | 4.18 | -1.17% | 10,394,276 |
| Jul 23, 2025 | 4.24 | 4.30 | 4.23 | 4.29 | 4.23 | 0.94% | 11,515,286 |
| Jul 22, 2025 | 4.22 | 4.25 | 4.19 | 4.25 | 4.19 | 0.24% | 9,361,078 |
| Jul 21, 2025 | 4.21 | 4.28 | 4.21 | 4.24 | 4.18 | 1.44% | 9,474,238 |
| Jul 18, 2025 | 4.20 | 4.21 | 4.17 | 4.18 | 4.12 | -0.95% | 8,487,051 |
| Jul 17, 2025 | 4.19 | 4.23 | 4.18 | 4.22 | 4.16 | 1.69% | 7,530,155 |
| Jul 16, 2025 | 4.15 | 4.16 | 4.11 | 4.15 | 4.09 | 1.47% | 12,835,030 |
| Jul 15, 2025 | 4.12 | 4.12 | 4.08 | 4.09 | 4.03 | -0.97% | 9,660,464 |
| Jul 14, 2025 | 4.13 | 4.15 | 4.12 | 4.13 | 4.07 | 0.73% | 5,706,414 |
| Jul 11, 2025 | 4.11 | 4.13 | 4.08 | 4.10 | 4.04 | -1.44% | 9,062,284 |
| Jul 10, 2025 | 4.17 | 4.19 | 4.16 | 4.16 | 4.10 | -0.24% | 8,397,931 |
| Jul 9, 2025 | 4.13 | 4.17 | 4.12 | 4.17 | 4.11 | 0.97% | 7,840,911 |
| Jul 8, 2025 | 4.13 | 4.14 | 4.10 | 4.13 | 4.07 | 0.73% | 10,413,616 |
| Jul 7, 2025 | 4.14 | 4.15 | 4.09 | 4.10 | 4.04 | -1.44% | 10,368,987 |
| Jul 3, 2025 | 4.13 | 4.18 | 4.12 | 4.16 | 4.10 | 3.23% | 8,516,343 |
| Jul 2, 2025 | 4.04 | 4.05 | 3.98 | 4.03 | 3.97 | -4.73% | 25,018,698 |
| Jul 1, 2025 | 4.25 | 4.26 | 4.20 | 4.23 | 4.17 | -0.47% | 12,873,851 |
| Jun 30, 2025 | 4.23 | 4.27 | 4.22 | 4.25 | 4.19 | 0.47% | 16,883,367 |
| Jun 27, 2025 | 4.26 | 4.26 | 4.20 | 4.23 | 4.17 | 0.48% | 14,315,635 |
| Jun 26, 2025 | 4.22 | 4.22 | 4.19 | 4.21 | 4.15 | 0.72% | 7,606,672 |
| Jun 25, 2025 | 4.15 | 4.20 | 4.14 | 4.18 | 4.12 | -0.71% | 10,348,376 |
| Jun 24, 2025 | 4.21 | 4.23 | 4.19 | 4.21 | 4.15 | 2.43% | 7,545,919 |
| Jun 23, 2025 | 4.06 | 4.12 | 4.04 | 4.11 | 4.05 | 0.24% | 15,324,788 |
| Jun 20, 2025 | 4.14 | 4.15 | 4.09 | 4.10 | 4.04 | -1.68% | 14,629,444 |
| Jun 18, 2025 | 4.14 | 4.19 | 4.13 | 4.17 | 4.11 | 1.21% | 20,676,574 |
| Jun 17, 2025 | 4.17 | 4.17 | 4.11 | 4.12 | 4.06 | -2.37% | 17,554,413 |