5 DAY PERFORMANCE
-14.91%
1 MONTH PERFORMANCE
-13.22%
3 MONTH PERFORMANCE
-0.76%
6 MONTH PERFORMANCE
-11.17%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+20.97%
Lloyds Banking Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $5.59 | $5.54 (-0.89%) | $5.61 | $5.54 | 32.24 M | $82.81 B |
| 06/17/2026 | $5.63 | $5.55 (-1.42%) | $5.66 | $5.52 | 38.65 M | $82.96 B |
| 06/16/2026 | $5.59 | $5.56 (-0.54%) | $5.60 | $5.53 | 32.07 M | $83.11 B |
| 06/15/2026 | $5.55 | $5.49 (-1.08%) | $5.56 | $5.47 | 31.45 M | $82.06 B |
| 06/12/2026 | $5.46 | $5.50 (0.73%) | $5.51 | $5.42 | 36.91 M | $82.21 B |
| 06/11/2026 | $5.24 | $5.42 (3.44%) | $5.42 | $5.19 | 64.19 M | $81.02 B |
| 06/10/2026 | $5.25 | $5.16 (-1.71%) | $5.27 | $5.15 | 53.73 M | $77.13 B |
| 06/09/2026 | $5.41 | $5.34 (-1.29%) | $5.42 | $5.21 | 35.91 M | $79.82 B |
| 06/08/2026 | $5.36 | $5.30 (-1.12%) | $5.39 | $5.27 | 39.04 M | $79.22 B |
| 06/05/2026 | $5.42 | $5.31 (-2.03%) | $5.42 | $5.29 | 22.98 M | $79.37 B |
| 06/04/2026 | $5.42 | $5.44 (0.37%) | $5.47 | $5.40 | 16.26 M | $81.31 B |
| 06/03/2026 | $5.42 | $5.34 (-1.48%) | $5.44 | $5.33 | 16.27 M | $79.82 B |
| 06/02/2026 | $5.40 | $5.43 (0.56%) | $5.46 | $5.39 | 13.67 M | $81.16 B |
| 06/01/2026 | $5.38 | $5.42 (0.74%) | $5.44 | $5.35 | 16.20 M | $81.02 B |
| 05/29/2026 | $5.50 | $5.47 (-0.55%) | $5.54 | $5.45 | 14.66 M | $81.76 B |
| 05/28/2026 | $5.44 | $5.44 (0%) | $5.49 | $5.41 | 16.68 M | $81.31 B |
| 05/27/2026 | $5.51 | $5.49 (-0.36%) | $5.54 | $5.48 | 15.36 M | $82.06 B |
| 05/26/2026 | $5.50 | $5.50 (0%) | $5.53 | $5.45 | 17.01 M | $82.21 B |
| 05/22/2026 | $5.44 | $5.36 (-1.47%) | $5.44 | $5.36 | 12.91 M | $80.12 B |
| 05/21/2026 | $5.34 | $5.41 (1.31%) | $5.44 | $5.32 | 23.60 M | $80.87 B |
| 05/20/2026 | $5.23 | $5.43 (3.82%) | $5.45 | $5.23 | 20.90 M | $81.16 B |
| 05/19/2026 | $5.18 | $5.16 (-0.39%) | $5.23 | $5.15 | 19.25 M | $77.13 B |
| 05/18/2026 | $5.14 | $5.17 (0.58%) | $5.20 | $5.13 | 25.84 M | $77.28 B |
| 05/15/2026 | $5.07 | $5.05 (-0.39%) | $5.08 | $5.03 | 21.33 M | $75.48 B |
| 05/14/2026 | $5.23 | $5.16 (-1.34%) | $5.26 | $5.12 | 24.55 M | $77.13 B |
| 05/13/2026 | $5.13 | $5.18 (0.97%) | $5.22 | $5.12 | 22.49 M | $77.43 B |
| 05/12/2026 | $5.15 | $5.21 (1.17%) | $5.23 | $5.13 | 22.07 M | $77.88 B |
| 05/11/2026 | $5.42 | $5.36 (-1.11%) | $5.42 | $5.34 | 16.18 M | $80.12 B |
| 05/08/2026 | $5.47 | $5.43 (-0.73%) | $5.50 | $5.39 | 18.79 M | $81.16 B |
| 05/07/2026 | $5.44 | $5.29 (-2.76%) | $5.46 | $5.27 | 15.30 M | $79.07 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.
