Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
5.20
-0.04 (-0.76%)
At close: Apr 7, 2026, 4:00 PM EDT
5.31
+0.11 (2.12%)
After-hours: Apr 7, 2026, 7:49 PM EDT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 5.15 | 5.22 | 5.11 | 5.20 | 5.20 | -0.76% | 27,899,979 |
| Apr 6, 2026 | 5.21 | 5.27 | 5.21 | 5.24 | 5.24 | 0.58% | 19,532,606 |
| Apr 2, 2026 | 5.10 | 5.25 | 5.10 | 5.21 | 5.21 | -0.19% | 20,848,176 |
| Apr 1, 2026 | 5.20 | 5.26 | 5.17 | 5.22 | 5.22 | 3.78% | 29,979,559 |
| Mar 31, 2026 | 4.98 | 5.05 | 4.90 | 5.03 | 5.03 | 4.14% | 30,691,418 |
| Mar 30, 2026 | 4.85 | 4.95 | 4.81 | 4.83 | 4.83 | - | 37,610,448 |
| Mar 27, 2026 | 4.88 | 4.93 | 4.81 | 4.83 | 4.83 | -2.23% | 24,931,492 |
| Mar 26, 2026 | 5.01 | 5.06 | 4.93 | 4.94 | 4.94 | -3.33% | 20,667,654 |
| Mar 25, 2026 | 5.16 | 5.19 | 5.10 | 5.11 | 5.11 | 1.59% | 23,706,558 |
| Mar 24, 2026 | 4.97 | 5.06 | 4.94 | 5.03 | 5.03 | - | 27,584,984 |
| Mar 23, 2026 | 5.04 | 5.12 | 4.98 | 5.03 | 5.03 | 3.07% | 37,953,660 |
| Mar 20, 2026 | 5.05 | 5.07 | 4.84 | 4.88 | 4.88 | -3.75% | 25,528,188 |
| Mar 19, 2026 | 4.93 | 5.11 | 4.91 | 5.07 | 5.07 | -0.78% | 27,156,603 |
| Mar 18, 2026 | 5.18 | 5.22 | 5.11 | 5.11 | 5.11 | -0.97% | 21,920,646 |
| Mar 17, 2026 | 5.20 | 5.23 | 5.15 | 5.16 | 5.16 | 0.98% | 17,854,217 |
| Mar 16, 2026 | 5.13 | 5.17 | 5.08 | 5.11 | 5.11 | 1.79% | 21,698,618 |
| Mar 13, 2026 | 5.13 | 5.15 | 5.01 | 5.02 | 5.02 | -2.33% | 22,466,769 |
| Mar 12, 2026 | 5.19 | 5.21 | 5.09 | 5.14 | 5.14 | -3.93% | 22,902,351 |
| Mar 11, 2026 | 5.34 | 5.37 | 5.29 | 5.35 | 5.35 | -0.37% | 24,037,787 |
| Mar 10, 2026 | 5.37 | 5.44 | 5.31 | 5.37 | 5.37 | 2.29% | 25,414,973 |
| Mar 9, 2026 | 5.12 | 5.26 | 5.06 | 5.25 | 5.25 | 1.16% | 25,135,405 |
| Mar 6, 2026 | 5.15 | 5.23 | 5.10 | 5.19 | 5.19 | -1.14% | 25,605,927 |
| Mar 5, 2026 | 5.30 | 5.33 | 5.19 | 5.25 | 5.25 | -2.23% | 18,554,504 |
| Mar 4, 2026 | 5.35 | 5.40 | 5.32 | 5.37 | 5.37 | 0.94% | 16,240,034 |
| Mar 3, 2026 | 5.19 | 5.35 | 5.15 | 5.32 | 5.32 | -2.74% | 22,127,172 |
| Mar 2, 2026 | 5.36 | 5.50 | 5.35 | 5.47 | 5.47 | -1.44% | 18,299,998 |
| Feb 27, 2026 | 5.68 | 5.68 | 5.49 | 5.55 | 5.55 | -3.48% | 24,035,253 |
| Feb 26, 2026 | 5.74 | 5.79 | 5.71 | 5.75 | 5.75 | -0.52% | 14,117,212 |
| Feb 25, 2026 | 5.70 | 5.79 | 5.69 | 5.78 | 5.78 | 2.12% | 17,758,882 |
| Feb 24, 2026 | 5.59 | 5.67 | 5.57 | 5.66 | 5.66 | -0.70% | 19,353,123 |
| Feb 23, 2026 | 5.80 | 5.82 | 5.63 | 5.70 | 5.70 | -0.87% | 21,217,980 |
| Feb 20, 2026 | 5.71 | 5.77 | 5.67 | 5.75 | 5.75 | 1.77% | 27,163,217 |
| Feb 19, 2026 | 5.64 | 5.66 | 5.55 | 5.65 | 5.65 | -2.08% | 27,527,845 |
| Feb 18, 2026 | 5.78 | 5.81 | 5.75 | 5.77 | 5.77 | 1.23% | 25,022,496 |
| Feb 17, 2026 | 5.60 | 5.72 | 5.56 | 5.70 | 5.70 | 1.60% | 26,761,237 |
| Feb 13, 2026 | 5.53 | 5.61 | 5.52 | 5.61 | 5.61 | -3.61% | 48,662,938 |
| Feb 12, 2026 | 5.79 | 5.84 | 5.65 | 5.82 | 5.82 | 0.34% | 92,038,379 |
| Feb 11, 2026 | 5.72 | 5.82 | 5.69 | 5.80 | 5.80 | 0.17% | 41,353,828 |
| Feb 10, 2026 | 5.73 | 5.81 | 5.68 | 5.79 | 5.79 | -1.53% | 34,913,167 |
| Feb 9, 2026 | 5.62 | 5.90 | 5.61 | 5.88 | 5.88 | -0.51% | 13,724,407 |
| Feb 6, 2026 | 5.88 | 5.92 | 5.85 | 5.91 | 5.91 | 1.72% | 8,689,190 |
| Feb 5, 2026 | 5.83 | 5.89 | 5.76 | 5.81 | 5.81 | -5.68% | 15,619,700 |
| Feb 4, 2026 | 6.31 | 6.34 | 6.09 | 6.16 | 6.16 | -1.44% | 23,570,591 |
| Feb 3, 2026 | 6.17 | 6.26 | 6.16 | 6.25 | 6.25 | 1.30% | 10,322,672 |
| Feb 2, 2026 | 6.05 | 6.17 | 6.04 | 6.17 | 6.17 | 3.35% | 10,742,629 |
| Jan 30, 2026 | 5.97 | 6.02 | 5.94 | 5.97 | 5.97 | 0.84% | 8,710,813 |
| Jan 29, 2026 | 5.92 | 5.98 | 5.79 | 5.92 | 5.92 | 1.89% | 11,494,358 |
| Jan 28, 2026 | 5.82 | 5.87 | 5.74 | 5.81 | 5.81 | -0.85% | 10,356,067 |
| Jan 27, 2026 | 5.82 | 5.87 | 5.80 | 5.86 | 5.86 | 2.99% | 8,569,521 |
| Jan 26, 2026 | 5.67 | 5.71 | 5.67 | 5.69 | 5.69 | 1.79% | 8,297,568 |