5 DAY PERFORMANCE
+5.00%
1 MONTH PERFORMANCE
-3.85%
3 MONTH PERFORMANCE
-16.00%
6 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+11.23%
Lloyds Banking Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.26 | $5.18 (-1.62%) | $5.30 | $5.12 | 20.20 M | |
| 11/04/2026 | $5.25 | $5.27 (0.38%) | $5.28 | $5.19 | 27.96 M | $78.77 B |
| 11/03/2026 | $5.05 | $4.98 (-1.39%) | $5.07 | $4.97 | 24.51 M | $74.44 B |
| 11/02/2026 | $5.07 | $5.04 (-0.59%) | $5.13 | $5.04 | 34.89 M | $75.34 B |
| 10/30/2026 | $5.04 | $5.00 (-0.79%) | $5.06 | $4.94 | 27.40 M | $74.74 B |
| 10/29/2026 | $5.24 | $5.25 (0.19%) | $5.31 | $5.20 | 17.92 M | $78.47 B |
| 10/28/2026 | $5.57 | $5.50 (-1.26%) | $5.59 | $5.46 | 27.32 M | $82.21 B |
| 10/27/2026 | $5.40 | $5.40 (0%) | $5.42 | $5.37 | 13.53 M | $80.72 B |
| 10/26/2026 | $5.43 | $5.42 (-0.18%) | $5.44 | $5.37 | 23.06 M | $81.02 B |
| 10/23/2026 | $5.32 | $5.33 (0.19%) | $5.36 | $5.29 | 18.38 M | $79.67 B |
| 10/22/2026 | $5.40 | $5.38 (-0.37%) | $5.44 | $5.32 | 16.13 M | $80.42 B |
| 10/21/2026 | $5.51 | $5.49 (-0.36%) | $5.53 | $5.46 | 13.14 M | $82.06 B |
| 10/20/2026 | $5.36 | $5.41 (0.93%) | $5.48 | $5.36 | 29.22 M | $80.87 B |
| 10/19/2026 | $5.43 | $5.41 (-0.37%) | $5.46 | $5.39 | 14.10 M | $80.87 B |
| 10/16/2026 | $5.52 | $5.48 (-0.72%) | $5.57 | $5.46 | 20.51 M | $81.91 B |
| 10/15/2026 | $5.61 | $5.47 (-2.5%) | $5.62 | $5.42 | 38.03 M | $81.76 B |
| 10/14/2026 | $5.47 | $5.47 (0%) | $5.49 | $5.42 | 13.74 M | $81.76 B |
| 10/13/2026 | $5.55 | $5.50 (-0.9%) | $5.57 | $5.47 | 20.39 M | $82.21 B |
| 10/12/2026 | $5.45 | $5.46 (0.18%) | $5.49 | $5.44 | 15.71 M | $81.61 B |
| 10/09/2026 | $5.37 | $5.41 (0.74%) | $5.42 | $5.34 | 20.12 M | $80.87 B |
| 10/08/2026 | $5.32 | $5.38 (1.13%) | $5.40 | $5.30 | 16.67 M | $80.42 B |
| 10/07/2026 | $5.37 | $5.40 (0.56%) | $5.44 | $5.36 | 14.29 M | $80.72 B |
| 10/06/2026 | $5.56 | $5.56 (0%) | $5.60 | $5.56 | 11.44 M | $83.11 B |
| 10/05/2026 | $5.45 | $5.46 (0.18%) | $5.50 | $5.44 | 15.70 M | $81.61 B |
| 10/02/2026 | $5.40 | $5.50 (1.85%) | $5.51 | $5.39 | 20.19 M | $82.21 B |
| 10/01/2026 | $5.50 | $5.42 (-1.45%) | $5.51 | $5.35 | 20.78 M | $81.02 B |
| 09/30/2026 | $5.65 | $5.63 (-0.35%) | $5.69 | $5.63 | 16.16 M | $84.15 B |
| 09/29/2026 | $5.71 | $5.69 (-0.35%) | $5.73 | $5.63 | 17.03 M | $85.05 B |
| 09/28/2026 | $5.74 | $5.72 (-0.35%) | $5.79 | $5.71 | 21.44 M | $85.50 B |
| 09/25/2026 | $5.75 | $5.77 (0.35%) | $5.79 | $5.72 | 18.92 M | $86.25 B |
| 09/24/2026 | $5.66 | $5.65 (-0.18%) | $5.70 | $5.62 | 18.14 M | $84.45 B |
| 09/23/2026 | $5.69 | $5.64 (-0.88%) | $5.73 | $5.62 | 14.79 M | $84.30 B |
| 09/22/2026 | $5.89 | $5.78 (-1.87%) | $5.89 | $5.75 | 14.86 M | $86.40 B |
| 09/21/2026 | $5.90 | $5.89 (-0.17%) | $5.91 | $5.86 | 7.13 M | $88.04 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 |
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.
