Skip to main content
Lloyds Banking Group plc (BCBA:LYG)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,800.00
-57.50 (-1.49%)
At close: Mar 9, 2026

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,770.003,820.003,735.003,787.50--1.81%384
Mar 6, 20263,820.003,860.003,800.003,857.503,857.500.19%331
Mar 5, 20263,890.003,890.003,817.503,850.003,850.00-1.53%2,214
Mar 4, 20263,902.503,955.003,900.003,910.003,910.00-0.06%1,145
Mar 3, 20263,835.003,935.003,767.503,912.503,912.50-1.70%2,091
Mar 2, 20263,912.504,030.003,905.003,980.003,980.00-1.00%2,139
Feb 27, 20264,230.004,230.004,020.004,020.004,020.00-4.96%2,075
Feb 26, 20264,217.504,300.004,215.004,230.004,230.00-0.12%1,020
Feb 25, 20264,097.504,235.004,097.504,235.004,235.003.10%3,002
Feb 24, 20264,025.004,115.004,025.004,107.504,107.500.74%632
Feb 23, 20264,180.004,180.004,042.504,077.504,077.50-2.63%672
Feb 20, 20264,075.004,192.504,075.004,187.504,187.502.57%1,771
Feb 19, 20264,095.004,112.504,005.004,082.504,082.50-1.63%896
Feb 18, 20264,197.504,277.504,150.004,150.004,150.001.41%2,559
Feb 13, 20264,025.004,142.504,025.004,092.504,092.50-3.14%1,252
Feb 12, 20264,255.004,285.004,145.004,225.004,225.00-0.65%1,113
Feb 11, 20264,222.504,275.004,167.504,252.504,252.500.53%1,689
Feb 10, 20264,280.004,280.004,155.004,230.004,230.00-1.91%804
Feb 9, 20264,290.004,360.004,127.504,312.504,312.50-1.60%2,437
Feb 6, 20264,397.504,450.004,365.004,382.504,382.500.29%807
Feb 5, 20264,422.504,430.004,320.004,370.004,370.00-4.79%1,135
Feb 4, 20264,700.004,752.504,537.504,590.004,590.00-1.40%1,569
Feb 3, 20264,565.004,660.004,565.004,655.004,655.001.92%3,023
Feb 2, 20264,500.004,632.504,500.004,567.504,567.501.27%1,122
Jan 30, 20264,535.004,535.004,452.504,510.004,510.001.35%914
Jan 29, 20264,440.004,507.504,380.004,450.004,450.001.77%2,871
Jan 28, 20264,420.004,420.004,350.004,372.504,372.50-0.74%566
Jan 27, 20264,435.004,435.004,372.504,405.004,405.002.92%2,062
Jan 26, 20264,290.004,340.004,242.504,280.004,280.001.48%1,793
Jan 23, 20264,190.004,217.504,150.004,217.504,217.500.72%1,423
Jan 22, 20264,175.004,190.004,112.504,187.504,187.500.30%612
Jan 21, 20264,092.504,207.504,092.504,175.004,175.000.36%2,153
Jan 20, 20264,170.004,215.004,132.504,160.004,160.00-0.24%492
Jan 19, 20264,170.004,400.004,170.004,170.004,170.00-349
Jan 16, 20264,160.004,175.004,085.004,170.004,170.000.30%1,422
Jan 15, 20264,160.004,182.504,127.504,157.504,157.50-0.06%430
Jan 14, 20264,262.504,272.504,127.504,160.004,160.000.06%40,851
Jan 13, 20264,172.504,200.004,145.004,157.504,157.500.30%505
Jan 12, 20264,112.504,182.504,112.504,145.004,145.000.61%906
Jan 9, 20264,180.004,180.004,087.504,120.004,120.00-0.12%266
Jan 8, 20264,075.004,165.004,075.004,125.004,125.000.18%897
Jan 7, 20264,102.504,160.004,080.004,117.504,117.50-1.08%921
Jan 6, 20264,255.004,255.004,155.004,162.504,162.50-0.24%703
Jan 5, 20264,145.004,190.004,090.004,172.504,172.500.54%1,218
Jan 2, 20264,165.004,190.004,105.004,150.004,150.002.85%1,712
Dec 30, 20254,050.004,120.004,030.004,035.004,035.000.25%1,682
Dec 29, 20253,965.004,092.503,965.004,025.004,025.000.56%2,600
Dec 26, 20254,000.004,500.004,000.004,002.504,002.50-0.74%963
Dec 24, 20254,025.004,032.504,025.004,032.504,032.500.25%150
Dec 23, 20254,087.504,102.504,022.504,022.504,022.50-0.37%429
Dec 22, 20254,002.504,080.004,002.504,037.504,037.50-0.49%561
Dec 19, 20254,050.004,057.503,990.004,057.504,057.501.76%558
Dec 18, 20254,040.004,042.503,987.503,987.503,987.50-0.31%2,870
Dec 17, 20254,027.504,040.003,987.504,000.004,000.000.82%363
Dec 16, 20253,892.503,982.503,877.503,967.503,967.501.93%2,099
Dec 15, 20253,815.003,920.003,815.003,892.503,892.502.30%853
Dec 12, 20253,797.503,850.003,790.003,805.003,805.00-1.10%1,314
Dec 11, 20253,840.003,885.003,780.003,847.503,847.501.58%274
Dec 10, 20253,855.003,855.003,727.503,787.503,787.500.46%676
Dec 9, 20253,825.003,825.003,730.003,770.003,770.00-3.02%1,245
Dec 5, 20253,955.003,955.003,837.503,887.503,887.50-1.02%1,294
Dec 4, 20253,857.503,947.503,857.503,927.503,927.500.90%323
Dec 3, 20253,895.003,927.503,842.503,892.503,892.50-1.21%850
Dec 2, 20253,915.003,945.003,862.503,940.003,940.002.40%417
Dec 1, 20253,880.003,880.003,800.003,847.503,847.50-0.84%3,496
Nov 28, 20253,950.003,997.503,845.003,880.003,880.00-0.39%2,156
Nov 27, 20253,950.003,950.003,850.003,895.003,895.002.23%531
Nov 26, 20253,800.003,842.503,780.003,810.003,810.003.46%3,187
Nov 25, 20253,525.003,682.503,525.003,682.503,682.506.05%2,806
Nov 21, 20253,420.003,477.503,420.003,472.503,472.502.97%91
Nov 20, 20253,365.003,460.003,357.503,372.503,372.50-0.81%298
Nov 19, 20253,420.003,420.003,362.503,400.003,400.00-1.73%404
Nov 18, 20253,475.003,500.003,435.003,460.003,460.00-1.14%1,299
Nov 17, 20253,552.503,585.003,495.003,500.003,500.00-2.98%229
Nov 14, 20253,597.503,610.003,557.503,607.503,607.50-0.28%20,605
Nov 13, 20253,740.003,740.003,607.503,617.503,617.50-2.69%818
Nov 12, 20253,700.003,717.503,660.003,717.503,717.501.16%734
Nov 11, 20253,700.003,737.503,672.503,675.003,675.00-1,598
Nov 10, 20253,630.003,685.003,560.003,675.003,675.002.44%21,061
Nov 7, 20253,597.503,615.003,562.503,587.503,587.50-0.90%2,742
Nov 6, 20253,587.503,630.003,587.503,620.003,620.002.70%401
Nov 5, 20253,550.003,552.503,490.003,525.003,525.000.14%608
Nov 4, 20253,532.503,557.503,490.003,520.003,520.00-2.15%104
Nov 3, 20253,557.503,615.003,490.003,597.503,597.501.62%552
Oct 31, 20253,517.503,575.003,470.003,540.003,540.001.22%1,122
Oct 30, 20253,452.503,505.003,452.503,497.503,497.500.14%636
Oct 29, 20253,542.503,542.503,442.503,492.503,492.50-0.57%999
Oct 28, 20253,417.503,517.503,412.503,512.503,512.50-9.24%5,861
Oct 27, 20253,555.004,000.003,400.003,870.003,870.008.86%605
Oct 24, 20253,517.503,597.503,502.503,555.003,555.000.99%435
Oct 23, 20253,657.503,707.503,520.003,520.003,520.00-3.63%1,727
Oct 22, 20253,560.003,680.003,560.003,652.503,652.502.10%2,010
Oct 21, 20253,472.503,602.503,467.503,577.503,577.502.43%613
Oct 20, 20253,512.503,520.003,435.003,492.503,492.500.07%985
Oct 17, 20253,367.503,490.003,340.003,490.003,490.003.33%1,806
Oct 16, 20253,335.003,377.503,287.503,377.503,377.502.43%83
Oct 15, 20253,355.003,380.003,272.503,297.503,297.50-0.98%643
Oct 14, 20253,242.503,360.003,195.003,330.003,330.002.94%1,106
Oct 13, 20253,140.003,245.003,090.003,235.003,235.00-0.84%368
Oct 9, 20253,580.003,580.003,252.503,262.503,262.50-9.75%2,976