Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
5.69
-0.06 (-1.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5.51 | 5.54 | 5.48 | 5.49 | 5.49 | -0.18% | 15,347,241 |
| May 26, 2026 | 5.50 | 5.53 | 5.45 | 5.50 | 5.50 | 2.61% | 17,008,341 |
| May 22, 2026 | 5.44 | 5.44 | 5.36 | 5.36 | 5.36 | -0.92% | 12,914,428 |
| May 21, 2026 | 5.34 | 5.44 | 5.32 | 5.41 | 5.41 | -0.37% | 23,596,917 |
| May 20, 2026 | 5.23 | 5.45 | 5.23 | 5.43 | 5.43 | 5.23% | 20,417,839 |
| May 19, 2026 | 5.18 | 5.23 | 5.15 | 5.16 | 5.16 | -0.19% | 19,245,758 |
| May 18, 2026 | 5.14 | 5.20 | 5.13 | 5.17 | 5.17 | 2.38% | 25,616,176 |
| May 15, 2026 | 5.07 | 5.08 | 5.03 | 5.05 | 5.05 | -2.13% | 21,329,867 |
| May 14, 2026 | 5.23 | 5.26 | 5.12 | 5.16 | 5.16 | -0.39% | 24,554,365 |
| May 13, 2026 | 5.13 | 5.22 | 5.12 | 5.18 | 5.18 | -0.58% | 22,494,407 |
| May 12, 2026 | 5.15 | 5.23 | 5.13 | 5.21 | 5.21 | -2.80% | 22,073,365 |
| May 11, 2026 | 5.42 | 5.42 | 5.34 | 5.36 | 5.36 | -1.29% | 16,179,796 |
| May 8, 2026 | 5.47 | 5.50 | 5.40 | 5.43 | 5.43 | 2.65% | 18,794,753 |
| May 7, 2026 | 5.44 | 5.46 | 5.27 | 5.29 | 5.29 | -2.76% | 15,298,988 |
| May 6, 2026 | 5.45 | 5.48 | 5.41 | 5.44 | 5.44 | 4.82% | 14,891,546 |
| May 5, 2026 | 5.17 | 5.22 | 5.12 | 5.19 | 5.19 | -0.95% | 18,562,292 |
| May 4, 2026 | 5.32 | 5.34 | 5.23 | 5.24 | 5.24 | -2.24% | 13,830,484 |
| May 1, 2026 | 5.39 | 5.46 | 5.36 | 5.36 | 5.36 | -1.47% | 12,895,751 |
| Apr 30, 2026 | 5.36 | 5.47 | 5.35 | 5.44 | 5.44 | 3.62% | 13,234,061 |
| Apr 29, 2026 | 5.29 | 5.31 | 5.22 | 5.25 | 5.25 | -1.50% | 17,194,707 |
| Apr 28, 2026 | 5.32 | 5.36 | 5.30 | 5.33 | 5.33 | - | 15,964,304 |
| Apr 27, 2026 | 5.34 | 5.36 | 5.30 | 5.33 | 5.33 | -0.19% | 22,519,181 |
| Apr 24, 2026 | 5.32 | 5.35 | 5.30 | 5.34 | 5.34 | 0.19% | 17,090,246 |
| Apr 23, 2026 | 5.37 | 5.40 | 5.27 | 5.33 | 5.33 | -1.66% | 17,222,783 |
| Apr 22, 2026 | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | - | 15,671,792 |
| Apr 21, 2026 | 5.57 | 5.60 | 5.41 | 5.42 | 5.42 | -3.56% | 22,570,657 |
| Apr 20, 2026 | 5.62 | 5.64 | 5.58 | 5.62 | 5.62 | -1.06% | 16,881,211 |
| Apr 17, 2026 | 5.69 | 5.75 | 5.68 | 5.68 | 5.68 | 2.16% | 18,046,975 |
| Apr 16, 2026 | 5.68 | 5.70 | 5.56 | 5.56 | 5.56 | -0.89% | 19,623,086 |