5 DAY PERFORMANCE
-10.71%
1 MONTH PERFORMANCE
-12.79%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
+7.58%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+17.98%
Lloyds Banking Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.90 | $5.90 (-0.08%) | $5.91 | $5.86 | 5.99 M | $87.67 B |
| 09/18/2026 | $5.84 | $5.81 (-0.51%) | $5.85 | $5.80 | 10.11 M | $86.84 B |
| 09/17/2026 | $5.94 | $5.94 (0%) | $5.98 | $5.88 | 14.01 M | $88.79 B |
| 09/16/2026 | $5.96 | $5.88 (-1.34%) | $5.99 | $5.80 | 18.04 M | $87.89 B |
| 09/15/2026 | $5.91 | $5.88 (-0.51%) | $5.92 | $5.82 | 14.42 M | $87.89 B |
| 09/14/2026 | $5.91 | $5.90 (-0.17%) | $5.94 | $5.81 | 15.78 M | $88.19 B |
| 09/11/2026 | $6.00 | $6.01 (0.17%) | $6.02 | $5.93 | 13.65 M | $89.83 B |
| 09/10/2026 | $5.92 | $5.89 (-0.51%) | $5.94 | $5.86 | 13.12 M | $88.04 B |
| 09/09/2026 | $5.95 | $5.92 (-0.5%) | $5.96 | $5.91 | 12.75 M | $88.49 B |
| 09/08/2026 | $6.07 | $6.00 (-1.15%) | $6.09 | $6.00 | 23.55 M | $89.69 B |
| 09/04/2026 | $6.05 | $6.08 (0.5%) | $6.10 | $6.04 | 15.63 M | $90.88 B |
| 09/03/2026 | $6.04 | $6.10 (0.99%) | $6.10 | $6.03 | 18.02 M | $91.18 B |
| 09/02/2026 | $5.96 | $5.98 (0.34%) | $5.99 | $5.94 | 8.37 M | $89.39 B |
| 09/01/2026 | $5.94 | $5.91 (-0.51%) | $5.98 | $5.90 | 9.90 M | $88.34 B |
| 08/31/2026 | $5.91 | $5.87 (-0.68%) | $5.98 | $5.83 | 11.71 M | $87.74 B |
| 08/28/2026 | $5.93 | $5.92 (-0.17%) | $5.94 | $5.91 | 8.34 M | $88.49 B |
| 08/27/2026 | $5.97 | $5.92 (-0.84%) | $5.98 | $5.90 | 10.65 M | $88.49 B |
| 08/26/2026 | $6.07 | $6.04 (-0.49%) | $6.07 | $6.03 | 9.69 M | $90.28 B |
| 08/25/2026 | $6.04 | $6.08 (0.66%) | $6.09 | $6.02 | 8.60 M | $90.88 B |
| 08/24/2026 | $6.02 | $6.04 (0.33%) | $6.08 | $6.02 | 15.10 M | $90.28 B |
| 08/21/2026 | $6.00 | $6.02 (0.33%) | $6.05 | $6.00 | 9.69 M | $89.98 B |
| 08/20/2026 | $5.96 | $5.90 (-1.01%) | $5.99 | $5.90 | 13.23 M | $88.19 B |
| 08/19/2026 | $6.07 | $5.94 (-2.14%) | $6.08 | $5.94 | 14.87 M | $88.79 B |
| 08/18/2026 | $6.12 | $6.06 (-0.98%) | $6.15 | $6.06 | 10.94 M | $90.58 B |
| 08/17/2026 | $6.20 | $6.15 (-0.81%) | $6.23 | $6.15 | 8.15 M | $91.93 B |
| 08/14/2026 | $6.22 | $6.21 (-0.16%) | $6.25 | $6.19 | 5.37 M | $92.82 B |
| 08/13/2026 | $6.22 | $6.20 (-0.32%) | $6.25 | $6.17 | 8.07 M | $92.67 B |
| 08/12/2026 | $6.18 | $6.19 (0.16%) | $6.21 | $6.16 | 15.86 M | $92.53 B |
| 08/11/2026 | $6.12 | $6.10 (-0.33%) | $6.15 | $6.08 | 14.27 M | $91.18 B |
| 08/10/2026 | $6.14 | $6.12 (-0.33%) | $6.17 | $6.12 | 7.39 M | $91.48 B |
| 08/07/2026 | $6.29 | $6.28 (-0.16%) | $6.30 | $6.24 | 13.50 M | $93.87 B |
| 08/06/2026 | $6.30 | $6.19 (-1.75%) | $6.31 | $6.17 | 17.14 M | $92.53 B |
| 08/05/2026 | $6.26 | $6.25 (-0.16%) | $6.30 | $6.23 | 20.32 M | $93.42 B |
| 08/04/2026 | $6.27 | $6.22 (-0.8%) | $6.32 | $6.21 | 15.79 M | $92.97 B |
| 08/03/2026 | $6.22 | $6.26 (0.64%) | $6.27 | $6.19 | 11.58 M | $93.57 B |
| 07/31/2026 | $6.21 | $6.17 (-0.64%) | $6.22 | $6.09 | 16.86 M | $92.23 B |
| 07/30/2026 | $6.16 | $6.25 (1.46%) | $6.25 | $6.10 | 14.65 M | $93.42 B |
| 07/29/2026 | $5.96 | $5.87 (-1.51%) | $5.98 | $5.85 | 23.35 M | $87.74 B |
| 07/28/2026 | $5.98 | $6.01 (0.5%) | $6.04 | $5.94 | 19.60 M | $89.83 B |
| 07/27/2026 | $6.12 | $6.13 (0.16%) | $6.14 | $6.06 | 15.57 M | $91.63 B |
| 07/24/2026 | $6.04 | $6.02 (-0.33%) | $6.07 | $6.00 | 14.48 M | $89.98 B |
| 07/23/2026 | $6.00 | $5.99 (-0.17%) | $6.02 | $5.96 | 18.82 M | $89.54 B |
| 07/22/2026 | $6.13 | $6.13 (0%) | $6.17 | $6.13 | 8.98 M | $91.63 B |
| 07/21/2026 | $6.00 | $6.06 (1%) | $6.10 | $5.95 | 11.71 M | $90.58 B |
| 07/20/2026 | $5.98 | $5.88 (-1.67%) | $6.01 | $5.88 | 24.49 M | $87.89 B |
| 07/17/2026 | $5.85 | $5.96 (1.88%) | $5.99 | $5.83 | 14.80 M | $89.09 B |
| 07/16/2026 | $6.03 | $6.03 (0%) | $6.06 | $5.98 | 23.82 M | $90.13 B |
| 07/15/2026 | $6.00 | $6.06 (1%) | $6.08 | $6.00 | 14.95 M | $90.58 B |
| 07/14/2026 | $5.92 | $5.93 (0.17%) | $6.01 | $5.91 | 18.22 M | $88.64 B |
| 07/13/2026 | $5.94 | $5.89 (-0.84%) | $5.94 | $5.88 | 17.32 M | $88.04 B |
| 07/10/2026 | $6.02 | $6.00 (-0.33%) | $6.04 | $5.98 | 9.67 M | $89.69 B |
| 07/09/2026 | $5.97 | $5.97 (0%) | $6.00 | $5.94 | 11.55 M | $89.24 B |
| 07/08/2026 | $6.00 | $5.90 (-1.67%) | $6.01 | $5.86 | 19.42 M | $88.19 B |
| 07/07/2026 | $6.10 | $6.05 (-0.82%) | $6.13 | $6.04 | 16.04 M | $90.43 B |
| 07/06/2026 | $6.11 | $6.17 (0.98%) | $6.18 | $6.11 | 14.76 M | $92.23 B |
| 07/02/2026 | $6.06 | $6.06 (0%) | $6.11 | $6.01 | 19.85 M | $90.58 B |
| 07/01/2026 | $5.82 | $5.90 (1.37%) | $5.94 | $5.82 | 16.09 M | $88.19 B |
| 06/30/2026 | $5.85 | $5.83 (-0.34%) | $5.89 | $5.82 | 20.53 M | $87.14 B |
| 06/29/2026 | $5.77 | $5.75 (-0.35%) | $5.78 | $5.70 | 29.23 M | $85.95 B |
| 06/26/2026 | $5.72 | $5.69 (-0.52%) | $5.75 | $5.65 | 24.37 M | $85.05 B |
| 06/25/2026 | $5.77 | $5.75 (-0.35%) | $5.80 | $5.73 | 22.80 M | $85.95 B |
| 06/24/2026 | $5.70 | $5.61 (-1.58%) | $5.71 | $5.60 | 21.72 M | $83.86 B |
| 06/23/2026 | $5.73 | $5.73 (0%) | $5.78 | $5.71 | 18.90 M | $85.65 B |
| 06/22/2026 | $5.74 | $5.74 (0%) | $5.78 | $5.72 | 24.55 M | $85.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
