Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
6.28
+0.09 (1.45%)
At close: Aug 7, 2026, 4:00 PM EDT
6.31
+0.03 (0.48%)
After-hours: Aug 7, 2026, 7:54 PM EDT
Lloyds Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6.29 | 6.30 | 6.24 | 6.28 | 6.28 | 1.45% | 13,501,897 |
| Aug 6, 2026 | 6.30 | 6.31 | 6.17 | 6.19 | 6.19 | -0.96% | 17,143,556 |
| Aug 5, 2026 | 6.26 | 6.30 | 6.23 | 6.25 | 6.25 | 0.48% | 20,322,675 |
| Aug 4, 2026 | 6.27 | 6.32 | 6.21 | 6.22 | 6.22 | -0.64% | 15,786,898 |
| Aug 3, 2026 | 6.22 | 6.27 | 6.19 | 6.26 | 6.26 | 1.46% | 11,579,661 |
| Jul 31, 2026 | 6.21 | 6.22 | 6.09 | 6.17 | 6.17 | -1.28% | 16,862,959 |
| Jul 30, 2026 | 6.16 | 6.25 | 6.10 | 6.25 | 6.25 | 6.47% | 14,643,540 |
| Jul 29, 2026 | 5.96 | 5.98 | 5.85 | 5.87 | 5.87 | -2.33% | 23,345,279 |
| Jul 28, 2026 | 5.98 | 6.04 | 5.94 | 6.01 | 6.01 | -1.96% | 19,597,726 |
| Jul 27, 2026 | 6.12 | 6.14 | 6.06 | 6.13 | 6.13 | 1.83% | 15,569,974 |
| Jul 24, 2026 | 6.04 | 6.07 | 6.00 | 6.02 | 6.02 | 0.50% | 14,480,647 |
| Jul 23, 2026 | 6.00 | 6.02 | 5.96 | 5.99 | 5.99 | -2.28% | 18,818,371 |
| Jul 22, 2026 | 6.13 | 6.17 | 6.13 | 6.13 | 6.13 | 1.16% | 8,975,246 |
| Jul 21, 2026 | 6.00 | 6.10 | 5.95 | 6.06 | 6.06 | 3.06% | 11,704,266 |
| Jul 20, 2026 | 5.98 | 6.01 | 5.88 | 5.88 | 5.88 | -1.34% | 24,488,232 |
| Jul 17, 2026 | 5.85 | 5.99 | 5.83 | 5.96 | 5.96 | -1.16% | 14,804,342 |
| Jul 16, 2026 | 6.03 | 6.06 | 5.98 | 6.03 | 6.03 | -0.50% | 23,818,108 |
| Jul 15, 2026 | 6.00 | 6.08 | 6.00 | 6.06 | 6.06 | 2.19% | 14,945,044 |
| Jul 14, 2026 | 5.92 | 6.01 | 5.91 | 5.93 | 5.93 | 0.68% | 17,715,505 |
| Jul 13, 2026 | 5.94 | 5.94 | 5.88 | 5.89 | 5.89 | -1.83% | 16,917,086 |
| Jul 10, 2026 | 6.02 | 6.04 | 5.98 | 6.00 | 6.00 | 0.50% | 9,667,295 |
| Jul 9, 2026 | 5.97 | 6.00 | 5.94 | 5.97 | 5.97 | 1.19% | 11,154,202 |
| Jul 8, 2026 | 6.00 | 6.01 | 5.86 | 5.90 | 5.90 | -2.48% | 19,266,312 |
| Jul 7, 2026 | 6.10 | 6.13 | 6.04 | 6.05 | 6.05 | -1.94% | 15,506,021 |
| Jul 6, 2026 | 6.11 | 6.18 | 6.11 | 6.17 | 6.17 | 1.82% | 14,628,986 |
| Jul 2, 2026 | 6.06 | 6.11 | 6.01 | 6.06 | 6.06 | 2.71% | 19,853,540 |
| Jul 1, 2026 | 5.82 | 5.94 | 5.82 | 5.90 | 5.90 | 1.20% | 16,012,373 |
| Jun 30, 2026 | 5.85 | 5.89 | 5.82 | 5.83 | 5.83 | 1.39% | 17,939,272 |
| Jun 29, 2026 | 5.77 | 5.78 | 5.70 | 5.75 | 5.75 | 1.05% | 29,234,128 |
| Jun 26, 2026 | 5.72 | 5.75 | 5.65 | 5.69 | 5.69 | -1.04% | 24,143,473 |
| Jun 25, 2026 | 5.77 | 5.80 | 5.73 | 5.75 | 5.75 | 2.50% | 22,056,317 |
| Jun 24, 2026 | 5.70 | 5.71 | 5.60 | 5.61 | 5.61 | -2.09% | 20,176,102 |
| Jun 23, 2026 | 5.73 | 5.78 | 5.71 | 5.73 | 5.73 | -0.17% | 18,897,912 |
| Jun 22, 2026 | 5.74 | 5.78 | 5.72 | 5.74 | 5.74 | 3.61% | 24,307,946 |
| Jun 18, 2026 | 5.59 | 5.61 | 5.54 | 5.54 | 5.54 | -0.18% | 30,703,935 |
| Jun 17, 2026 | 5.63 | 5.66 | 5.52 | 5.55 | 5.55 | -0.18% | 38,647,531 |
| Jun 16, 2026 | 5.59 | 5.60 | 5.53 | 5.56 | 5.56 | 1.28% | 31,745,215 |
| Jun 15, 2026 | 5.55 | 5.56 | 5.47 | 5.49 | 5.49 | -0.18% | 31,444,266 |
| Jun 12, 2026 | 5.46 | 5.51 | 5.42 | 5.50 | 5.50 | 1.48% | 36,300,480 |
| Jun 11, 2026 | 5.24 | 5.42 | 5.19 | 5.42 | 5.42 | 5.04% | 62,729,614 |
| Jun 10, 2026 | 5.25 | 5.27 | 5.15 | 5.16 | 5.16 | -3.37% | 51,982,439 |
| Jun 9, 2026 | 5.41 | 5.42 | 5.21 | 5.34 | 5.34 | 0.75% | 35,652,585 |
| Jun 8, 2026 | 5.36 | 5.39 | 5.27 | 5.30 | 5.30 | -0.19% | 39,041,001 |
| Jun 5, 2026 | 5.42 | 5.42 | 5.29 | 5.31 | 5.31 | -2.39% | 22,004,792 |
| Jun 4, 2026 | 5.42 | 5.47 | 5.40 | 5.44 | 5.44 | 1.87% | 16,261,261 |
| Jun 3, 2026 | 5.42 | 5.44 | 5.33 | 5.34 | 5.34 | -1.66% | 16,269,813 |
| Jun 2, 2026 | 5.40 | 5.46 | 5.39 | 5.43 | 5.43 | 0.18% | 12,293,943 |
| Jun 1, 2026 | 5.38 | 5.44 | 5.35 | 5.42 | 5.42 | -0.91% | 16,194,467 |
| May 29, 2026 | 5.50 | 5.54 | 5.45 | 5.47 | 5.47 | 0.55% | 14,656,936 |
| May 28, 2026 | 5.44 | 5.49 | 5.41 | 5.44 | 5.44 | -0.91% | 16,676,218 |