5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
-11.17%
6 MONTH PERFORMANCE
+9.15%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+36.72%
Lloyds Banking Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.49 | $5.44 (-0.91%) | $5.49 | $5.41 | 11.86 M | $81.39 B |
| 05/05/2026 | $5.17 | $5.19 (0.39%) | $5.22 | $5.12 | 18.56 M | $77.58 B |
| 05/04/2026 | $5.32 | $5.24 (-1.5%) | $5.34 | $5.23 | 13.83 M | $78.32 B |
| 05/01/2026 | $5.39 | $5.36 (-0.56%) | $5.46 | $5.36 | 12.90 M | $80.12 B |
| 04/30/2026 | $5.36 | $5.44 (1.49%) | $5.47 | $5.34 | 13.23 M | $81.31 B |
| 04/29/2026 | $5.29 | $5.25 (-0.76%) | $5.31 | $5.22 | 17.19 M | $78.47 B |
| 04/28/2026 | $5.32 | $5.33 (0.19%) | $5.36 | $5.30 | 15.96 M | $79.67 B |
| 04/27/2026 | $5.34 | $5.33 (-0.19%) | $5.36 | $5.30 | 22.52 M | $79.67 B |
| 04/24/2026 | $5.32 | $5.34 (0.38%) | $5.35 | $5.30 | 17.09 M | $79.82 B |
| 04/23/2026 | $5.37 | $5.33 (-0.74%) | $5.40 | $5.27 | 17.22 M | $79.67 B |
| 04/22/2026 | $5.48 | $5.42 (-1.09%) | $5.49 | $5.41 | 15.67 M | $81.02 B |
| 04/21/2026 | $5.57 | $5.42 (-2.69%) | $5.60 | $5.41 | 22.57 M | $81.02 B |
| 04/20/2026 | $5.62 | $5.62 (0%) | $5.64 | $5.58 | 16.88 M | $84.00 B |
| 04/17/2026 | $5.69 | $5.68 (-0.18%) | $5.75 | $5.68 | 18.05 M | $84.90 B |
| 04/16/2026 | $5.68 | $5.56 (-2.11%) | $5.70 | $5.56 | 19.62 M | $83.11 B |
| 04/15/2026 | $5.62 | $5.61 (-0.18%) | $5.65 | $5.59 | 19.13 M | $83.86 B |
| 04/14/2026 | $5.57 | $5.60 (0.54%) | $5.63 | $5.56 | 20.65 M | $83.71 B |
| 04/13/2026 | $5.43 | $5.53 (1.84%) | $5.53 | $5.40 | 14.76 M | $82.66 B |
| 04/10/2026 | $5.51 | $5.49 (-0.36%) | $5.53 | $5.46 | 16.63 M | $82.06 B |
| 04/09/2026 | $5.52 | $5.60 (1.45%) | $5.65 | $5.52 | 15.29 M | $83.71 B |
| 04/08/2026 | $5.70 | $5.55 (-2.63%) | $5.70 | $5.50 | 27.76 M | $82.96 B |
| 04/07/2026 | $5.15 | $5.20 (0.97%) | $5.22 | $5.11 | 27.90 M | $77.73 B |
| 04/06/2026 | $5.21 | $5.24 (0.58%) | $5.27 | $5.21 | 19.53 M | $78.32 B |
| 04/02/2026 | $5.10 | $5.21 (2.16%) | $5.25 | $5.10 | 20.85 M | $77.88 B |
| 04/01/2026 | $5.20 | $5.22 (0.38%) | $5.26 | $5.17 | 29.98 M | $78.03 B |
| 03/31/2026 | $4.98 | $5.03 (1%) | $5.05 | $4.90 | 30.69 M | $75.19 B |
| 03/30/2026 | $4.85 | $4.83 (-0.41%) | $4.95 | $4.81 | 37.61 M | $72.20 B |
| 03/27/2026 | $4.88 | $4.83 (-1.02%) | $4.93 | $4.81 | 24.93 M | $72.20 B |
| 03/26/2026 | $5.01 | $4.94 (-1.4%) | $5.06 | $4.93 | 20.79 M | $73.84 B |
| 03/25/2026 | $5.16 | $5.11 (-0.97%) | $5.19 | $5.10 | 23.71 M | $76.38 B |
| 03/24/2026 | $4.97 | $5.03 (1.21%) | $5.06 | $4.94 | 27.59 M | $75.19 B |
| 03/23/2026 | $5.04 | $5.03 (-0.2%) | $5.12 | $4.98 | 37.95 M | $75.19 B |
| 03/20/2026 | $5.05 | $4.88 (-3.37%) | $5.07 | $4.84 | 25.53 M | $72.94 B |
| 03/19/2026 | $4.93 | $5.07 (2.84%) | $5.11 | $4.91 | 27.16 M | $75.78 B |
| 03/18/2026 | $5.18 | $5.11 (-1.35%) | $5.22 | $5.11 | 21.92 M | $76.38 B |
| 03/17/2026 | $5.20 | $5.16 (-0.77%) | $5.23 | $5.15 | 17.86 M | $77.13 B |
| 03/16/2026 | $5.13 | $5.11 (-0.39%) | $5.17 | $5.08 | 21.70 M | $76.38 B |
| 03/13/2026 | $5.13 | $5.02 (-2.14%) | $5.15 | $5.01 | 22.47 M | $75.04 B |
| 03/12/2026 | $5.19 | $5.14 (-0.96%) | $5.21 | $5.09 | 22.91 M | $76.83 B |
| 03/11/2026 | $5.34 | $5.35 (0.19%) | $5.37 | $5.29 | 24.04 M | $79.97 B |
| 03/10/2026 | $5.37 | $5.37 (0%) | $5.44 | $5.31 | 25.42 M | $80.27 B |
| 03/09/2026 | $5.12 | $5.25 (2.54%) | $5.26 | $5.06 | 25.14 M | $78.47 B |
| 03/06/2026 | $5.15 | $5.19 (0.78%) | $5.23 | $5.10 | 25.62 M | $77.58 B |
| 03/05/2026 | $5.30 | $5.25 (-0.94%) | $5.33 | $5.19 | 18.56 M | $78.47 B |
| 03/04/2026 | $5.35 | $5.37 (0.37%) | $5.40 | $5.32 | 16.24 M | $80.27 B |
| 03/03/2026 | $5.19 | $5.32 (2.5%) | $5.35 | $5.15 | 22.13 M | $79.52 B |
| 03/02/2026 | $5.36 | $5.47 (2.05%) | $5.50 | $5.35 | 18.30 M | $81.76 B |
| 02/27/2026 | $5.68 | $5.55 (-2.29%) | $5.68 | $5.49 | 24.04 M | $82.96 B |
| 02/26/2026 | $5.74 | $5.75 (0.17%) | $5.79 | $5.71 | 14.12 M | $85.95 B |
| 02/25/2026 | $5.70 | $5.78 (1.4%) | $5.79 | $5.69 | 17.76 M | $86.40 B |
| 02/24/2026 | $5.59 | $5.66 (1.25%) | $5.67 | $5.57 | 19.35 M | $84.60 B |
| 02/23/2026 | $5.80 | $5.70 (-1.72%) | $5.82 | $5.63 | 21.22 M | $85.20 B |
| 02/20/2026 | $5.71 | $5.75 (0.7%) | $5.77 | $5.67 | 27.16 M | $85.95 B |
| 02/19/2026 | $5.64 | $5.65 (0.18%) | $5.66 | $5.55 | 27.53 M | $84.45 B |
| 02/18/2026 | $5.78 | $5.77 (-0.17%) | $5.81 | $5.75 | 25.02 M | $86.25 B |
| 02/17/2026 | $5.60 | $5.70 (1.79%) | $5.72 | $5.56 | 26.76 M | $85.20 B |
| 02/13/2026 | $5.53 | $5.61 (1.45%) | $5.61 | $5.52 | 48.66 M | $83.86 B |
| 02/12/2026 | $5.79 | $5.82 (0.52%) | $5.84 | $5.65 | 93.04 M | $86.99 B |
| 02/11/2026 | $5.72 | $5.80 (1.4%) | $5.82 | $5.69 | 41.86 M | $86.70 B |
| 02/10/2026 | $5.73 | $5.79 (1.05%) | $5.81 | $5.68 | 34.91 M | $86.55 B |
| 02/09/2026 | $5.62 | $5.88 (4.63%) | $5.90 | $5.61 | 13.74 M | $87.89 B |
| 02/06/2026 | $5.88 | $5.91 (0.51%) | $5.92 | $5.85 | 8.69 M | $88.34 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.
