Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
5.25
+0.06 (1.16%)
At close: Mar 9, 2026, 4:00 PM EDT
5.25
0.00 (-0.06%)
After-hours: Mar 9, 2026, 4:36 PM EDT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.12 | 5.26 | 5.06 | 5.25 | - | 1.06% | 24,476,178 |
| Mar 6, 2026 | 5.15 | 5.23 | 5.10 | 5.19 | 5.19 | -1.14% | 25,605,927 |
| Mar 5, 2026 | 5.30 | 5.33 | 5.19 | 5.25 | 5.25 | -2.23% | 18,554,504 |
| Mar 4, 2026 | 5.35 | 5.40 | 5.32 | 5.37 | 5.37 | 0.94% | 16,240,034 |
| Mar 3, 2026 | 5.19 | 5.35 | 5.15 | 5.32 | 5.32 | -2.74% | 22,127,172 |
| Mar 2, 2026 | 5.36 | 5.50 | 5.35 | 5.47 | 5.47 | -1.44% | 18,299,998 |
| Feb 27, 2026 | 5.68 | 5.68 | 5.49 | 5.55 | 5.55 | -3.48% | 24,035,253 |
| Feb 26, 2026 | 5.74 | 5.79 | 5.71 | 5.75 | 5.75 | -0.52% | 14,117,212 |
| Feb 25, 2026 | 5.70 | 5.79 | 5.69 | 5.78 | 5.78 | 2.12% | 17,758,882 |
| Feb 24, 2026 | 5.59 | 5.67 | 5.57 | 5.66 | 5.66 | -0.70% | 19,353,123 |
| Feb 23, 2026 | 5.80 | 5.82 | 5.63 | 5.70 | 5.70 | -0.87% | 21,217,980 |
| Feb 20, 2026 | 5.71 | 5.77 | 5.67 | 5.75 | 5.75 | 1.77% | 27,163,217 |
| Feb 19, 2026 | 5.64 | 5.66 | 5.55 | 5.65 | 5.65 | -2.08% | 27,527,845 |
| Feb 18, 2026 | 5.78 | 5.81 | 5.75 | 5.77 | 5.77 | 1.23% | 25,022,496 |
| Feb 17, 2026 | 5.60 | 5.72 | 5.56 | 5.70 | 5.70 | 1.60% | 26,761,237 |
| Feb 13, 2026 | 5.53 | 5.61 | 5.52 | 5.61 | 5.61 | -3.61% | 48,662,938 |
| Feb 12, 2026 | 5.79 | 5.84 | 5.65 | 5.82 | 5.82 | 0.34% | 92,038,379 |
| Feb 11, 2026 | 5.72 | 5.82 | 5.69 | 5.80 | 5.80 | 0.17% | 41,353,828 |
| Feb 10, 2026 | 5.73 | 5.81 | 5.68 | 5.79 | 5.79 | -1.53% | 34,913,167 |
| Feb 9, 2026 | 5.62 | 5.90 | 5.61 | 5.88 | 5.88 | -0.51% | 13,724,407 |
| Feb 6, 2026 | 5.88 | 5.92 | 5.85 | 5.91 | 5.91 | 1.72% | 8,689,190 |
| Feb 5, 2026 | 5.83 | 5.89 | 5.76 | 5.81 | 5.81 | -5.68% | 15,619,700 |
| Feb 4, 2026 | 6.31 | 6.34 | 6.09 | 6.16 | 6.16 | -1.44% | 23,570,591 |
| Feb 3, 2026 | 6.17 | 6.26 | 6.16 | 6.25 | 6.25 | 1.30% | 10,322,672 |
| Feb 2, 2026 | 6.05 | 6.17 | 6.04 | 6.17 | 6.17 | 3.35% | 10,742,629 |
| Jan 30, 2026 | 5.97 | 6.02 | 5.94 | 5.97 | 5.97 | 0.84% | 8,710,813 |
| Jan 29, 2026 | 5.92 | 5.98 | 5.79 | 5.92 | 5.92 | 1.89% | 11,494,358 |
| Jan 28, 2026 | 5.82 | 5.87 | 5.74 | 5.81 | 5.81 | -0.85% | 10,356,067 |
| Jan 27, 2026 | 5.82 | 5.87 | 5.80 | 5.86 | 5.86 | 2.99% | 8,569,521 |
| Jan 26, 2026 | 5.67 | 5.71 | 5.67 | 5.69 | 5.69 | 1.79% | 8,297,568 |
| Jan 23, 2026 | 5.55 | 5.61 | 5.52 | 5.59 | 5.59 | 1.08% | 7,464,223 |
| Jan 22, 2026 | 5.55 | 5.57 | 5.50 | 5.53 | 5.53 | -0.18% | 7,271,952 |
| Jan 21, 2026 | 5.48 | 5.56 | 5.45 | 5.54 | 5.54 | 0.73% | 8,600,843 |
| Jan 20, 2026 | 5.50 | 5.56 | 5.49 | 5.50 | 5.50 | 0.18% | 12,639,828 |
| Jan 16, 2026 | 5.45 | 5.50 | 5.45 | 5.49 | 5.49 | 0.18% | 5,708,876 |
| Jan 15, 2026 | 5.46 | 5.51 | 5.46 | 5.48 | 5.48 | 0.18% | 7,095,702 |
| Jan 14, 2026 | 5.53 | 5.53 | 5.44 | 5.47 | 5.47 | - | 8,586,319 |
| Jan 13, 2026 | 5.48 | 5.50 | 5.44 | 5.47 | 5.47 | - | 5,891,290 |
| Jan 12, 2026 | 5.44 | 5.49 | 5.43 | 5.47 | 5.47 | 1.11% | 6,871,847 |
| Jan 9, 2026 | 5.39 | 5.42 | 5.38 | 5.41 | 5.41 | -0.55% | 6,342,957 |
| Jan 8, 2026 | 5.39 | 5.44 | 5.38 | 5.44 | 5.44 | 1.68% | 5,656,674 |
| Jan 7, 2026 | 5.38 | 5.39 | 5.34 | 5.35 | 5.35 | -1.65% | 5,484,285 |
| Jan 6, 2026 | 5.53 | 5.54 | 5.42 | 5.44 | 5.44 | -0.55% | 6,553,637 |
| Jan 5, 2026 | 5.37 | 5.47 | 5.36 | 5.47 | 5.47 | 1.48% | 5,507,807 |
| Jan 2, 2026 | 5.40 | 5.43 | 5.34 | 5.39 | 5.39 | 1.70% | 8,377,688 |
| Dec 31, 2025 | 5.32 | 5.35 | 5.28 | 5.30 | 5.30 | -0.56% | 2,063,874 |
| Dec 30, 2025 | 5.34 | 5.35 | 5.31 | 5.33 | 5.33 | 0.38% | 5,433,006 |
| Dec 29, 2025 | 5.31 | 5.32 | 5.28 | 5.31 | 5.31 | -0.56% | 3,964,013 |
| Dec 26, 2025 | 5.33 | 5.34 | 5.31 | 5.34 | 5.34 | 0.19% | 2,167,458 |
| Dec 24, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | 5.33 | 0.38% | 1,137,195 |
| Dec 23, 2025 | 5.27 | 5.32 | 5.27 | 5.31 | 5.31 | 0.95% | 5,175,073 |
| Dec 22, 2025 | 5.24 | 5.27 | 5.23 | 5.26 | 5.26 | 0.57% | 6,002,574 |
| Dec 19, 2025 | 5.21 | 5.27 | 5.21 | 5.23 | 5.23 | 0.97% | 6,599,201 |
| Dec 18, 2025 | 5.17 | 5.20 | 5.16 | 5.18 | 5.18 | 0.58% | 7,291,157 |
| Dec 17, 2025 | 5.19 | 5.21 | 5.14 | 5.15 | 5.15 | 0.19% | 7,225,418 |
| Dec 16, 2025 | 5.10 | 5.15 | 5.09 | 5.14 | 5.14 | 0.19% | 7,856,223 |
| Dec 15, 2025 | 5.10 | 5.16 | 5.10 | 5.13 | 5.13 | 1.79% | 6,387,883 |
| Dec 12, 2025 | 5.09 | 5.10 | 5.03 | 5.04 | 5.04 | -1.95% | 6,774,253 |
| Dec 11, 2025 | 5.07 | 5.14 | 5.07 | 5.14 | 5.14 | 1.98% | 4,534,070 |
| Dec 10, 2025 | 5.08 | 5.09 | 4.97 | 5.04 | 5.04 | 1.00% | 8,459,268 |
| Dec 9, 2025 | 5.07 | 5.09 | 4.98 | 4.99 | 4.99 | -1.77% | 7,256,691 |
| Dec 8, 2025 | 5.12 | 5.12 | 5.06 | 5.08 | 5.08 | -0.97% | 9,344,110 |
| Dec 5, 2025 | 5.17 | 5.18 | 5.11 | 5.13 | 5.13 | -0.77% | 7,334,569 |
| Dec 4, 2025 | 5.15 | 5.22 | 5.15 | 5.17 | 5.17 | 0.58% | 5,425,425 |
| Dec 3, 2025 | 5.13 | 5.16 | 5.11 | 5.14 | 5.14 | -0.58% | 6,153,401 |
| Dec 2, 2025 | 5.13 | 5.18 | 5.13 | 5.17 | 5.17 | 2.38% | 8,975,025 |
| Dec 1, 2025 | 5.08 | 5.10 | 5.03 | 5.05 | 5.05 | -0.98% | 9,164,271 |
| Nov 28, 2025 | 5.10 | 5.14 | 5.09 | 5.10 | 5.10 | 2.41% | 8,800,598 |
| Nov 26, 2025 | 4.98 | 5.02 | 4.95 | 4.98 | 4.98 | 3.32% | 9,420,446 |
| Nov 25, 2025 | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | 4.33% | 7,883,214 |
| Nov 24, 2025 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.22% | 8,231,923 |
| Nov 21, 2025 | 4.58 | 4.62 | 4.55 | 4.61 | 4.61 | 1.99% | 11,992,535 |
| Nov 20, 2025 | 4.66 | 4.68 | 4.51 | 4.52 | 4.52 | -2.38% | 9,258,202 |
| Nov 19, 2025 | 4.63 | 4.65 | 4.59 | 4.63 | 4.63 | -1.91% | 8,065,357 |
| Nov 18, 2025 | 4.66 | 4.74 | 4.65 | 4.72 | 4.72 | 0.43% | 12,441,372 |
| Nov 17, 2025 | 4.82 | 4.83 | 4.68 | 4.70 | 4.70 | -2.49% | 10,522,403 |
| Nov 14, 2025 | 4.81 | 4.85 | 4.80 | 4.82 | 4.82 | -1.23% | 10,200,430 |
| Nov 13, 2025 | 5.04 | 5.04 | 4.87 | 4.88 | 4.88 | -2.98% | 17,746,786 |
| Nov 12, 2025 | 5.01 | 5.04 | 5.01 | 5.03 | 5.03 | 0.60% | 8,000,673 |
| Nov 11, 2025 | 5.01 | 5.05 | 4.98 | 5.00 | 5.00 | 1.01% | 8,048,953 |
| Nov 10, 2025 | 4.87 | 4.96 | 4.87 | 4.95 | 4.95 | 2.27% | 4,999,364 |
| Nov 7, 2025 | 4.80 | 4.86 | 4.78 | 4.84 | 4.84 | 0.62% | 7,193,873 |
| Nov 6, 2025 | 4.80 | 4.85 | 4.79 | 4.81 | 4.81 | 1.91% | 7,556,675 |
| Nov 5, 2025 | 4.67 | 4.73 | 4.65 | 4.72 | 4.72 | 1.72% | 5,949,356 |
| Nov 4, 2025 | 4.62 | 4.68 | 4.61 | 4.64 | 4.64 | -2.11% | 6,741,785 |
| Nov 3, 2025 | 4.70 | 4.76 | 4.68 | 4.74 | 4.74 | 0.64% | 7,159,746 |
| Oct 31, 2025 | 4.69 | 4.74 | 4.68 | 4.71 | 4.71 | 0.64% | 5,823,747 |
| Oct 30, 2025 | 4.68 | 4.71 | 4.67 | 4.68 | 4.68 | - | 6,734,438 |
| Oct 29, 2025 | 4.71 | 4.74 | 4.66 | 4.68 | 4.68 | - | 4,216,297 |
| Oct 28, 2025 | 4.64 | 4.70 | 4.63 | 4.68 | 4.68 | -0.43% | 7,286,318 |
| Oct 27, 2025 | 4.66 | 4.71 | 4.65 | 4.70 | 4.70 | 2.84% | 7,774,945 |
| Oct 24, 2025 | 4.55 | 4.60 | 4.55 | 4.57 | 4.57 | 0.66% | 6,626,406 |
| Oct 23, 2025 | 4.60 | 4.62 | 4.52 | 4.54 | 4.54 | 0.44% | 10,543,677 |
| Oct 22, 2025 | 4.50 | 4.56 | 4.49 | 4.52 | 4.52 | 1.80% | 12,074,367 |
| Oct 21, 2025 | 4.48 | 4.49 | 4.44 | 4.44 | 4.44 | -0.89% | 6,228,251 |
| Oct 20, 2025 | 4.48 | 4.51 | 4.47 | 4.48 | 4.48 | - | 6,200,700 |
| Oct 17, 2025 | 4.49 | 4.52 | 4.45 | 4.48 | 4.48 | -0.44% | 6,290,099 |
| Oct 16, 2025 | 4.55 | 4.57 | 4.49 | 4.50 | 4.50 | -0.88% | 6,356,975 |
| Oct 15, 2025 | 4.54 | 4.60 | 4.51 | 4.54 | 4.54 | 0.44% | 7,860,634 |
| Oct 14, 2025 | 4.49 | 4.54 | 4.46 | 4.52 | 4.52 | 0.67% | 5,650,397 |