Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
5.17
+0.12 (2.38%)
At close: May 18, 2026, 4:00 PM EDT
5.17
0.00 (0.00%)
After-hours: May 18, 2026, 7:00 PM EDT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 5.62 | 5.65 | 5.59 | 5.61 | 5.61 | 0.18% | 19,125,835 |
| Apr 14, 2026 | 5.57 | 5.63 | 5.56 | 5.60 | 5.60 | 1.27% | 20,652,228 |
| Apr 13, 2026 | 5.43 | 5.53 | 5.40 | 5.53 | 5.53 | 0.73% | 14,762,077 |
| Apr 10, 2026 | 5.51 | 5.53 | 5.46 | 5.49 | 5.49 | -1.96% | 16,634,241 |
| Apr 9, 2026 | 5.52 | 5.65 | 5.52 | 5.60 | 5.47 | 0.90% | 15,291,193 |
| Apr 8, 2026 | 5.70 | 5.70 | 5.50 | 5.55 | 5.42 | 6.73% | 27,762,847 |
| Apr 7, 2026 | 5.15 | 5.22 | 5.11 | 5.20 | 5.08 | -0.76% | 27,902,783 |
| Apr 6, 2026 | 5.21 | 5.27 | 5.21 | 5.24 | 5.12 | 0.58% | 19,533,146 |
| Apr 2, 2026 | 5.10 | 5.25 | 5.10 | 5.21 | 5.09 | -0.19% | 20,848,517 |
| Apr 1, 2026 | 5.20 | 5.26 | 5.17 | 5.22 | 5.10 | 3.78% | 29,980,276 |
| Mar 31, 2026 | 4.98 | 5.05 | 4.90 | 5.03 | 4.91 | 4.14% | 30,692,202 |
| Mar 30, 2026 | 4.85 | 4.95 | 4.81 | 4.83 | 4.72 | - | 37,614,006 |
| Mar 27, 2026 | 4.88 | 4.93 | 4.81 | 4.83 | 4.72 | -2.23% | 24,931,707 |
| Mar 26, 2026 | 5.01 | 5.06 | 4.93 | 4.94 | 4.82 | -3.33% | 20,786,192 |
| Mar 25, 2026 | 5.16 | 5.19 | 5.10 | 5.11 | 4.99 | 1.59% | 23,706,595 |
| Mar 24, 2026 | 4.97 | 5.06 | 4.94 | 5.03 | 4.91 | - | 27,585,035 |
| Mar 23, 2026 | 5.04 | 5.12 | 4.98 | 5.03 | 4.91 | 3.07% | 37,954,176 |
| Mar 20, 2026 | 5.05 | 5.07 | 4.84 | 4.88 | 4.77 | -3.75% | 25,529,999 |
| Mar 19, 2026 | 4.93 | 5.11 | 4.91 | 5.07 | 4.95 | -0.78% | 27,163,414 |
| Mar 18, 2026 | 5.18 | 5.22 | 5.11 | 5.11 | 4.99 | -0.97% | 21,920,713 |
| Mar 17, 2026 | 5.20 | 5.23 | 5.15 | 5.16 | 5.04 | 0.98% | 17,855,300 |
| Mar 16, 2026 | 5.13 | 5.17 | 5.08 | 5.11 | 4.99 | 1.79% | 21,698,918 |
| Mar 13, 2026 | 5.13 | 5.15 | 5.01 | 5.02 | 4.90 | -2.33% | 22,467,182 |
| Mar 12, 2026 | 5.19 | 5.21 | 5.09 | 5.14 | 5.02 | -3.93% | 22,905,700 |
| Mar 11, 2026 | 5.34 | 5.37 | 5.29 | 5.35 | 5.22 | -0.37% | 24,038,328 |
| Mar 10, 2026 | 5.37 | 5.44 | 5.31 | 5.37 | 5.24 | 2.29% | 25,415,171 |
| Mar 9, 2026 | 5.12 | 5.26 | 5.06 | 5.25 | 5.13 | 1.16% | 25,137,000 |