Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
5.33
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
5.34
+0.01 (0.19%)
Pre-market: Apr 29, 2026, 4:09 AM EDT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.32 | 5.36 | 5.30 | 5.33 | 5.33 | - | 15,944,214 |
| Apr 27, 2026 | 5.34 | 5.36 | 5.30 | 5.33 | 5.33 | -0.19% | 22,519,173 |
| Apr 24, 2026 | 5.32 | 5.35 | 5.30 | 5.34 | 5.34 | 0.19% | 17,089,854 |
| Apr 23, 2026 | 5.37 | 5.40 | 5.27 | 5.33 | 5.33 | -1.66% | 17,222,756 |
| Apr 22, 2026 | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | - | 15,671,679 |
| Apr 21, 2026 | 5.57 | 5.60 | 5.41 | 5.42 | 5.42 | -3.56% | 22,148,147 |
| Apr 20, 2026 | 5.62 | 5.64 | 5.58 | 5.62 | 5.62 | -1.06% | 16,881,068 |
| Apr 17, 2026 | 5.69 | 5.75 | 5.68 | 5.68 | 5.68 | 2.16% | 18,046,542 |
| Apr 16, 2026 | 5.68 | 5.70 | 5.56 | 5.56 | 5.56 | -0.89% | 19,622,296 |
| Apr 15, 2026 | 5.62 | 5.65 | 5.59 | 5.61 | 5.61 | 0.18% | 19,122,989 |
| Apr 14, 2026 | 5.57 | 5.63 | 5.56 | 5.60 | 5.60 | 1.27% | 20,651,805 |
| Apr 13, 2026 | 5.43 | 5.53 | 5.40 | 5.53 | 5.53 | 0.73% | 14,760,734 |
| Apr 10, 2026 | 5.51 | 5.53 | 5.46 | 5.49 | 5.49 | -1.96% | 16,633,401 |
| Apr 9, 2026 | 5.52 | 5.65 | 5.52 | 5.60 | 5.47 | 0.90% | 15,291,168 |
| 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 |
| Mar 6, 2026 | 5.15 | 5.23 | 5.10 | 5.19 | 5.07 | -1.14% | 25,621,225 |
| Mar 5, 2026 | 5.30 | 5.33 | 5.19 | 5.25 | 5.13 | -2.23% | 18,555,776 |
| Mar 4, 2026 | 5.35 | 5.40 | 5.32 | 5.37 | 5.24 | 0.94% | 16,240,862 |
| Mar 3, 2026 | 5.19 | 5.35 | 5.15 | 5.32 | 5.20 | -2.74% | 22,128,135 |
| Mar 2, 2026 | 5.36 | 5.50 | 5.35 | 5.47 | 5.34 | -1.44% | 18,300,121 |
| Feb 27, 2026 | 5.68 | 5.68 | 5.49 | 5.55 | 5.42 | -3.48% | 24,036,397 |
| Feb 26, 2026 | 5.74 | 5.79 | 5.71 | 5.75 | 5.62 | -0.52% | 14,118,983 |
| Feb 25, 2026 | 5.70 | 5.79 | 5.69 | 5.78 | 5.64 | 2.12% | 17,760,275 |
| Feb 24, 2026 | 5.59 | 5.67 | 5.57 | 5.66 | 5.53 | -0.70% | 19,353,617 |
| Feb 23, 2026 | 5.80 | 5.82 | 5.63 | 5.70 | 5.57 | -0.87% | 21,219,993 |
| Feb 20, 2026 | 5.71 | 5.77 | 5.67 | 5.75 | 5.62 | 1.77% | 27,163,772 |
| Feb 19, 2026 | 5.64 | 5.66 | 5.55 | 5.65 | 5.52 | -2.08% | 27,529,383 |
| Feb 18, 2026 | 5.78 | 5.81 | 5.75 | 5.77 | 5.63 | 1.23% | 25,023,627 |
| Feb 17, 2026 | 5.60 | 5.72 | 5.56 | 5.70 | 5.57 | 1.60% | 26,764,273 |
| Feb 13, 2026 | 5.53 | 5.61 | 5.52 | 5.61 | 5.48 | -3.61% | 48,664,089 |
| Feb 12, 2026 | 5.79 | 5.84 | 5.65 | 5.82 | 5.68 | 0.34% | 93,040,879 |
| Feb 11, 2026 | 5.72 | 5.82 | 5.69 | 5.80 | 5.66 | 0.17% | 41,855,242 |
| Feb 10, 2026 | 5.73 | 5.81 | 5.68 | 5.79 | 5.65 | -1.53% | 34,913,872 |
| Feb 9, 2026 | 5.62 | 5.90 | 5.61 | 5.88 | 5.74 | -0.51% | 13,739,442 |
| Feb 6, 2026 | 5.88 | 5.92 | 5.85 | 5.91 | 5.77 | 1.72% | 8,694,453 |
| Feb 5, 2026 | 5.83 | 5.89 | 5.76 | 5.81 | 5.67 | -5.68% | 15,621,197 |
| Feb 4, 2026 | 6.31 | 6.34 | 6.09 | 6.16 | 6.02 | -1.44% | 23,601,254 |
| Feb 3, 2026 | 6.17 | 6.26 | 6.16 | 6.25 | 6.10 | 1.30% | 10,329,793 |
| Feb 2, 2026 | 6.05 | 6.17 | 6.04 | 6.17 | 6.03 | 3.35% | 10,753,981 |
| Jan 30, 2026 | 5.97 | 6.02 | 5.94 | 5.97 | 5.83 | 0.84% | 8,711,441 |
| Jan 29, 2026 | 5.92 | 5.98 | 5.79 | 5.92 | 5.78 | 1.89% | 11,496,667 |
| Jan 28, 2026 | 5.82 | 5.87 | 5.74 | 5.81 | 5.67 | -0.85% | 10,577,486 |
| Jan 27, 2026 | 5.82 | 5.87 | 5.80 | 5.86 | 5.72 | 2.99% | 8,575,524 |
| Jan 26, 2026 | 5.67 | 5.71 | 5.67 | 5.69 | 5.56 | 1.79% | 8,298,218 |
| Jan 23, 2026 | 5.55 | 5.61 | 5.52 | 5.59 | 5.46 | 1.08% | 7,467,352 |
| Jan 22, 2026 | 5.55 | 5.57 | 5.50 | 5.53 | 5.40 | -0.18% | 7,393,233 |
| Jan 21, 2026 | 5.48 | 5.56 | 5.45 | 5.54 | 5.41 | 0.73% | 8,669,825 |
| Jan 20, 2026 | 5.50 | 5.56 | 5.49 | 5.50 | 5.37 | 0.18% | 12,691,143 |
| Jan 16, 2026 | 5.45 | 5.50 | 5.45 | 5.49 | 5.36 | 0.18% | 5,717,104 |
| Jan 15, 2026 | 5.46 | 5.51 | 5.46 | 5.48 | 5.35 | 0.18% | 7,096,390 |
| Jan 14, 2026 | 5.53 | 5.53 | 5.44 | 5.47 | 5.34 | - | 8,587,030 |
| Jan 13, 2026 | 5.48 | 5.50 | 5.44 | 5.47 | 5.34 | - | 5,891,551 |
| Jan 12, 2026 | 5.44 | 5.49 | 5.43 | 5.47 | 5.34 | 1.11% | 6,872,524 |
| Jan 9, 2026 | 5.39 | 5.42 | 5.38 | 5.41 | 5.28 | -0.55% | 6,342,983 |
| Jan 8, 2026 | 5.39 | 5.44 | 5.38 | 5.44 | 5.31 | 1.68% | 5,662,343 |
| Jan 7, 2026 | 5.38 | 5.39 | 5.34 | 5.35 | 5.22 | -1.65% | 5,486,933 |
| Jan 6, 2026 | 5.53 | 5.54 | 5.42 | 5.44 | 5.31 | -0.55% | 6,553,715 |
| Jan 5, 2026 | 5.37 | 5.47 | 5.36 | 5.47 | 5.34 | 1.48% | 5,508,957 |
| Jan 2, 2026 | 5.40 | 5.43 | 5.34 | 5.39 | 5.26 | 1.70% | 8,379,905 |
| Dec 31, 2025 | 5.32 | 5.35 | 5.28 | 5.30 | 5.18 | -0.56% | 2,065,840 |
| Dec 30, 2025 | 5.34 | 5.35 | 5.31 | 5.33 | 5.20 | 0.38% | 5,437,987 |
| Dec 29, 2025 | 5.31 | 5.32 | 5.28 | 5.31 | 5.19 | -0.56% | 3,965,177 |
| Dec 26, 2025 | 5.33 | 5.34 | 5.31 | 5.34 | 5.21 | 0.19% | 2,168,709 |
| Dec 24, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | 5.20 | 0.38% | 1,167,532 |
| Dec 23, 2025 | 5.27 | 5.32 | 5.27 | 5.31 | 5.19 | 0.95% | 5,175,221 |
| Dec 22, 2025 | 5.24 | 5.27 | 5.23 | 5.26 | 5.14 | 0.57% | 6,012,468 |
| Dec 19, 2025 | 5.21 | 5.27 | 5.21 | 5.23 | 5.11 | 0.97% | 6,607,908 |
| Dec 18, 2025 | 5.17 | 5.20 | 5.16 | 5.18 | 5.06 | 0.58% | 7,291,279 |
| Dec 17, 2025 | 5.19 | 5.21 | 5.14 | 5.15 | 5.03 | 0.19% | 7,225,418 |
| Dec 16, 2025 | 5.10 | 5.15 | 5.09 | 5.14 | 5.02 | 0.19% | 7,856,223 |
| Dec 15, 2025 | 5.10 | 5.16 | 5.10 | 5.13 | 5.01 | 1.79% | 6,387,883 |
| Dec 12, 2025 | 5.09 | 5.10 | 5.03 | 5.04 | 4.92 | -1.95% | 6,774,253 |
| Dec 11, 2025 | 5.07 | 5.14 | 5.07 | 5.14 | 5.02 | 1.98% | 4,534,070 |
| Dec 10, 2025 | 5.08 | 5.09 | 4.97 | 5.04 | 4.92 | 1.00% | 8,459,268 |
| Dec 9, 2025 | 5.07 | 5.09 | 4.98 | 4.99 | 4.87 | -1.77% | 7,256,691 |
| Dec 8, 2025 | 5.12 | 5.12 | 5.06 | 5.08 | 4.96 | -0.97% | 9,344,110 |
| Dec 5, 2025 | 5.17 | 5.18 | 5.11 | 5.13 | 5.01 | -0.77% | 7,334,569 |
| Dec 4, 2025 | 5.15 | 5.22 | 5.15 | 5.17 | 5.05 | 0.58% | 5,425,425 |
| Dec 3, 2025 | 5.13 | 5.16 | 5.11 | 5.14 | 5.02 | -0.58% | 6,153,401 |