Lloyds Banking Group plc LYG
5.21 USD +0.04 (+0.77%)
Regular-session close
5.19 -0.02 -0.38%
After hours · Nov 13, 6:59 PM ET
5.16 Day range 5.21
4.52 52-week range 6.28
- YTD
- -1.70%
- 1 year
- +6.76%
LYG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.19 | 5.21 | 5.16 | 5.21 | +0.04 | +0.77% | 11,340,273 |
| Nov 12, 2026 | 5.19 | 5.21 | 5.15 | 5.17 | -0.04 | -0.77% | 14,445,900 |
| Nov 11, 2026 | 5.17 | 5.22 | 5.13 | 5.21 | +0.04 | +0.77% | 19,337,700 |
| Nov 10, 2026 | 5.24 | 5.25 | 5.14 | 5.17 | -0.09 | -1.71% | 24,248,200 |
| Nov 9, 2026 | 5.22 | 5.29 | 5.19 | 5.26 | +0.17 | +3.34% | 14,568,200 |
| Nov 6, 2026 | 5.07 | 5.16 | 5.07 | 5.09 | -0.09 | -1.74% | 30,734,400 |
| Nov 5, 2026 | 5.26 | 5.30 | 5.12 | 5.18 | -0.09 | -1.71% | 30,904,900 |
| Nov 4, 2026 | 5.25 | 5.28 | 5.19 | 5.27 | +0.29 | +5.82% | 27,962,300 |
| Nov 3, 2026 | 5.05 | 5.07 | 4.97 | 4.98 | -0.06 | -1.19% | 24,513,400 |
| Nov 2, 2026 | 5.07 | 5.13 | 5.04 | 5.04 | +0.04 | +0.80% | 34,885,500 |
| Oct 30, 2026 | 5.04 | 5.06 | 4.94 | 5.00 | -0.25 | -4.76% | 27,395,100 |
| Oct 29, 2026 | 5.24 | 5.31 | 5.20 | 5.25 | -0.25 | -4.55% | 17,923,000 |
| Oct 28, 2026 | 5.57 | 5.59 | 5.46 | 5.50 | +0.10 | +1.85% | 27,318,700 |
| Oct 27, 2026 | 5.40 | 5.42 | 5.37 | 5.40 | -0.02 | -0.37% | 13,532,000 |
| Oct 26, 2026 | 5.43 | 5.44 | 5.37 | 5.42 | +0.09 | +1.69% | 23,057,400 |
| Oct 23, 2026 | 5.32 | 5.36 | 5.29 | 5.33 | -0.05 | -0.93% | 18,378,700 |
| Oct 22, 2026 | 5.40 | 5.44 | 5.32 | 5.38 | -0.11 | -2.00% | 16,132,300 |
| Oct 21, 2026 | 5.51 | 5.53 | 5.46 | 5.49 | +0.08 | +1.48% | 13,141,900 |
| Oct 20, 2026 | 5.36 | 5.48 | 5.36 | 5.41 | 0.00 | 0.00% | 29,223,600 |
| Oct 19, 2026 | 5.43 | 5.46 | 5.39 | 5.41 | -0.07 | -1.28% | 14,104,200 |
| Oct 16, 2026 | 5.52 | 5.57 | 5.46 | 5.48 | +0.01 | +0.18% | 20,508,400 |
| Oct 15, 2026 | 5.61 | 5.62 | 5.42 | 5.47 | 0.00 | 0.00% | 38,033,600 |
| Oct 14, 2026 | 5.47 | 5.49 | 5.42 | 5.47 | -0.03 | -0.55% | 13,734,600 |
| Oct 13, 2026 | 5.55 | 5.57 | 5.47 | 5.50 | +0.04 | +0.73% | 20,385,600 |
| Oct 12, 2026 | 5.45 | 5.49 | 5.44 | 5.46 | +0.05 | +0.92% | 15,707,800 |
| Oct 9, 2026 | 5.37 | 5.42 | 5.34 | 5.41 | +0.03 | +0.56% | 20,116,700 |
| Oct 8, 2026 | 5.32 | 5.40 | 5.30 | 5.38 | -0.02 | -0.37% | 16,672,700 |
| Oct 7, 2026 | 5.37 | 5.44 | 5.36 | 5.40 | -0.16 | -2.88% | 14,293,000 |
| Oct 6, 2026 | 5.56 | 5.60 | 5.56 | 5.56 | +0.10 | +1.83% | 11,441,300 |
| Oct 5, 2026 | 5.45 | 5.50 | 5.44 | 5.46 | -0.04 | -0.73% | 15,697,400 |
| Oct 2, 2026 | 5.40 | 5.51 | 5.39 | 5.50 | +0.08 | +1.48% | 20,194,700 |
| Oct 1, 2026 | 5.50 | 5.51 | 5.35 | 5.42 | -0.21 | -3.73% | 20,775,800 |
| Sep 30, 2026 | 5.65 | 5.69 | 5.63 | 5.63 | -0.06 | -1.05% | 16,162,900 |
| Sep 29, 2026 | 5.71 | 5.73 | 5.63 | 5.69 | -0.03 | -0.52% | 17,031,800 |
| Sep 28, 2026 | 5.74 | 5.79 | 5.71 | 5.72 | -0.05 | -0.87% | 21,442,800 |
| Sep 25, 2026 | 5.75 | 5.79 | 5.72 | 5.77 | +0.12 | +2.12% | 18,917,200 |
| Sep 24, 2026 | 5.66 | 5.70 | 5.62 | 5.65 | +0.01 | +0.18% | 18,137,100 |
| Sep 23, 2026 | 5.69 | 5.73 | 5.62 | 5.64 | -0.14 | -2.42% | 14,789,200 |
| Sep 22, 2026 | 5.89 | 5.89 | 5.75 | 5.78 | -0.11 | -1.87% | 14,854,600 |
| Sep 21, 2026 | 5.90 | 5.91 | 5.86 | 5.89 | +0.08 | +1.38% | 7,125,900 |
| Sep 18, 2026 | 5.84 | 5.85 | 5.80 | 5.81 | -0.13 | -2.19% | 10,109,700 |
| Sep 17, 2026 | 5.94 | 5.98 | 5.88 | 5.94 | +0.06 | +1.02% | 14,010,200 |
| Sep 16, 2026 | 5.96 | 5.99 | 5.80 | 5.88 | 0.00 | 0.00% | 18,038,100 |
| Sep 15, 2026 | 5.91 | 5.92 | 5.82 | 5.88 | -0.02 | -0.34% | 14,422,600 |
| Sep 14, 2026 | 5.91 | 5.94 | 5.81 | 5.90 | -0.11 | -1.83% | 15,781,400 |
| Sep 11, 2026 | 6.00 | 6.02 | 5.93 | 6.01 | +0.12 | +2.04% | 13,652,700 |
| Sep 10, 2026 | 5.92 | 5.94 | 5.86 | 5.89 | -0.03 | -0.51% | 13,115,400 |
| Sep 9, 2026 | 5.95 | 5.96 | 5.91 | 5.92 | -0.08 | -1.33% | 12,749,400 |
| Sep 8, 2026 | 6.07 | 6.09 | 6.00 | 6.00 | -0.08 | -1.32% | 23,553,200 |
| Sep 4, 2026 | 6.05 | 6.10 | 6.04 | 6.08 | -0.02 | -0.33% | 15,625,900 |
| Sep 3, 2026 | 6.04 | 6.10 | 6.03 | 6.10 | +0.12 | +2.01% | 18,021,600 |
| Sep 2, 2026 | 5.96 | 5.99 | 5.94 | 5.98 | +0.07 | +1.18% | 8,365,900 |
| Sep 1, 2026 | 5.94 | 5.98 | 5.90 | 5.91 | +0.04 | +0.68% | 9,904,700 |
| Aug 31, 2026 | 5.91 | 5.98 | 5.83 | 5.87 | -0.05 | -0.84% | 11,714,900 |
| Aug 28, 2026 | 5.93 | 5.94 | 5.91 | 5.92 | 0.00 | 0.00% | 8,337,400 |
| Aug 27, 2026 | 5.97 | 5.98 | 5.90 | 5.92 | -0.12 | -1.99% | 10,650,000 |
| Aug 26, 2026 | 6.07 | 6.07 | 6.03 | 6.04 | -0.04 | -0.66% | 9,686,800 |
| Aug 25, 2026 | 6.04 | 6.09 | 6.02 | 6.08 | +0.04 | +0.66% | 8,596,600 |
| Aug 24, 2026 | 6.02 | 6.08 | 6.02 | 6.04 | +0.02 | +0.33% | 15,102,700 |
| Aug 21, 2026 | 6.00 | 6.05 | 6.00 | 6.02 | +0.12 | +2.03% | 9,684,800 |
| Aug 20, 2026 | 5.96 | 5.99 | 5.90 | 5.90 | -0.04 | -0.67% | 13,225,400 |
| Aug 19, 2026 | 6.07 | 6.08 | 5.94 | 5.94 | -0.12 | -1.98% | 14,868,200 |
| Aug 18, 2026 | 6.12 | 6.15 | 6.06 | 6.06 | -0.09 | -1.46% | 10,935,200 |
| Aug 17, 2026 | 6.20 | 6.23 | 6.15 | 6.15 | -0.06 | -0.97% | 8,148,500 |
| Aug 14, 2026 | 6.22 | 6.25 | 6.19 | 6.21 | +0.01 | +0.16% | 5,368,100 |
65 days, newest first. Daily bars as drawn on the LYG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.