Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
4.970
-0.280 (-5.33%)
Oct 30, 2026, 1:22 PM EDT - Market open
Lloyds Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.04 | 5.06 | 4.97 | 4.97 | 4.97 | -5.33% | 18,919,709 |
| Oct 29, 2026 | 5.24 | 5.31 | 5.20 | 5.25 | 5.25 | -4.55% | 17,923,029 |
| Oct 28, 2026 | 5.57 | 5.59 | 5.46 | 5.50 | 5.50 | 1.85% | 27,318,711 |
| Oct 27, 2026 | 5.40 | 5.42 | 5.37 | 5.40 | 5.40 | -0.37% | 13,532,085 |
| Oct 26, 2026 | 5.43 | 5.44 | 5.37 | 5.42 | 5.42 | 1.69% | 23,057,403 |
| Oct 23, 2026 | 5.32 | 5.36 | 5.29 | 5.33 | 5.33 | -0.93% | 18,378,802 |
| Oct 22, 2026 | 5.40 | 5.44 | 5.32 | 5.38 | 5.38 | -2.00% | 16,132,348 |
| Oct 21, 2026 | 5.51 | 5.53 | 5.46 | 5.49 | 5.49 | 1.48% | 13,141,997 |
| Oct 20, 2026 | 5.36 | 5.48 | 5.36 | 5.41 | 5.41 | - | 29,224,193 |
| Oct 19, 2026 | 5.43 | 5.46 | 5.39 | 5.41 | 5.41 | -1.28% | 14,104,259 |
| Oct 16, 2026 | 5.52 | 5.57 | 5.46 | 5.48 | 5.48 | 0.18% | 20,334,182 |
| Oct 15, 2026 | 5.61 | 5.62 | 5.42 | 5.47 | 5.47 | - | 37,735,616 |
| Oct 14, 2026 | 5.47 | 5.49 | 5.42 | 5.47 | 5.47 | -0.55% | 13,734,133 |
| Oct 13, 2026 | 5.55 | 5.57 | 5.47 | 5.50 | 5.50 | 0.73% | 20,385,511 |
| Oct 12, 2026 | 5.45 | 5.49 | 5.44 | 5.46 | 5.46 | 0.92% | 15,707,776 |
| Oct 9, 2026 | 5.37 | 5.42 | 5.34 | 5.41 | 5.41 | 0.56% | 20,087,723 |
| Oct 8, 2026 | 5.32 | 5.40 | 5.30 | 5.38 | 5.38 | -0.37% | 16,671,278 |
| Oct 7, 2026 | 5.37 | 5.44 | 5.36 | 5.40 | 5.40 | -2.88% | 14,129,506 |
| Oct 6, 2026 | 5.56 | 5.60 | 5.56 | 5.56 | 5.56 | 1.83% | 11,390,486 |
| Oct 5, 2026 | 5.45 | 5.50 | 5.44 | 5.46 | 5.46 | -0.73% | 13,888,841 |
| Oct 2, 2026 | 5.40 | 5.51 | 5.39 | 5.50 | 5.50 | 1.48% | 20,194,707 |
| Oct 1, 2026 | 5.50 | 5.51 | 5.35 | 5.42 | 5.42 | -3.73% | 20,254,139 |
| Sep 30, 2026 | 5.65 | 5.69 | 5.63 | 5.63 | 5.63 | -1.05% | 15,042,781 |
| Sep 29, 2026 | 5.71 | 5.73 | 5.63 | 5.69 | 5.69 | -0.52% | 16,885,204 |
| Sep 28, 2026 | 5.74 | 5.79 | 5.71 | 5.72 | 5.72 | -0.87% | 20,989,263 |
| Sep 25, 2026 | 5.75 | 5.79 | 5.72 | 5.77 | 5.77 | 2.12% | 18,917,015 |
| Sep 24, 2026 | 5.66 | 5.70 | 5.62 | 5.65 | 5.65 | 0.18% | 17,985,495 |
| Sep 23, 2026 | 5.69 | 5.73 | 5.62 | 5.64 | 5.64 | -2.42% | 14,783,760 |
| Sep 22, 2026 | 5.89 | 5.89 | 5.75 | 5.78 | 5.78 | -1.87% | 14,700,958 |
| Sep 21, 2026 | 5.90 | 5.91 | 5.86 | 5.89 | 5.89 | 1.38% | 7,125,740 |
| Sep 18, 2026 | 5.84 | 5.85 | 5.80 | 5.81 | 5.81 | -2.19% | 10,109,499 |
| Sep 17, 2026 | 5.94 | 5.98 | 5.88 | 5.94 | 5.94 | 1.02% | 13,748,208 |
| Sep 16, 2026 | 5.96 | 5.99 | 5.80 | 5.88 | 5.88 | - | 18,037,426 |
| Sep 15, 2026 | 5.91 | 5.92 | 5.82 | 5.88 | 5.88 | -0.34% | 14,420,064 |
| Sep 14, 2026 | 5.91 | 5.94 | 5.81 | 5.90 | 5.90 | -1.83% | 15,781,051 |
| Sep 11, 2026 | 6.00 | 6.02 | 5.93 | 6.01 | 6.01 | 2.04% | 13,549,387 |
| Sep 10, 2026 | 5.92 | 5.94 | 5.86 | 5.89 | 5.89 | -0.51% | 13,115,393 |
| Sep 9, 2026 | 5.95 | 5.96 | 5.91 | 5.92 | 5.92 | -1.33% | 12,749,437 |
| Sep 8, 2026 | 6.07 | 6.09 | 6.00 | 6.00 | 6.00 | -1.32% | 23,553,217 |
| Sep 4, 2026 | 6.05 | 6.10 | 6.04 | 6.08 | 6.08 | -0.33% | 7,970,572 |
| Sep 3, 2026 | 6.04 | 6.10 | 6.03 | 6.10 | 6.10 | 2.01% | 11,490,810 |
| Sep 2, 2026 | 5.96 | 5.99 | 5.94 | 5.98 | 5.98 | 1.18% | 8,365,855 |
| Sep 1, 2026 | 5.94 | 5.98 | 5.90 | 5.91 | 5.91 | 0.68% | 9,904,655 |
| Aug 31, 2026 | 5.91 | 5.98 | 5.83 | 5.87 | 5.87 | -0.84% | 11,204,451 |
| Aug 28, 2026 | 5.93 | 5.94 | 5.91 | 5.92 | 5.92 | - | 8,337,445 |
| Aug 27, 2026 | 5.97 | 5.98 | 5.90 | 5.92 | 5.92 | -1.99% | 10,651,954 |
| Aug 26, 2026 | 6.07 | 6.07 | 6.03 | 6.04 | 6.04 | -0.66% | 9,686,573 |
| Aug 25, 2026 | 6.04 | 6.09 | 6.02 | 6.08 | 6.08 | 0.66% | 8,596,573 |
| Aug 24, 2026 | 6.02 | 6.08 | 6.02 | 6.04 | 6.04 | 0.33% | 14,849,661 |
| Aug 21, 2026 | 6.00 | 6.05 | 6.00 | 6.02 | 6.02 | 2.03% | 9,684,669 |