5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+9.43%
3 MONTH PERFORMANCE
+18.74%
6 MONTH PERFORMANCE
+23.27%
YEAR-TO-DATE PERFORMANCE
+89.89%
1 YEAR PERFORMANCE
+89.19%
Lloyds Banking Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.14 | $5.17 (0.58%) | $5.22 | $5.14 | 5.42 M | $77.64 B |
| 12/03/2025 | $5.13 | $5.14 (0.19%) | $5.16 | $5.11 | 6.15 M | $77.19 B |
| 12/02/2025 | $5.13 | $5.17 (0.78%) | $5.18 | $5.13 | 8.98 M | $77.64 B |
| 12/01/2025 | $5.08 | $5.05 (-0.59%) | $5.10 | $5.03 | 9.16 M | $75.84 B |
| 11/28/2025 | $5.10 | $5.10 (0%) | $5.14 | $5.09 | 8.80 M | $76.59 B |
| 11/26/2025 | $4.98 | $4.98 (0%) | $5.02 | $4.95 | 9.42 M | $74.79 B |
| 11/25/2025 | $4.77 | $4.82 (1.05%) | $4.82 | $4.77 | 7.88 M | $72.38 B |
| 11/24/2025 | $4.61 | $4.62 (0.22%) | $4.63 | $4.59 | 8.23 M | $69.38 B |
| 11/21/2025 | $4.58 | $4.61 (0.66%) | $4.62 | $4.55 | 11.99 M | $69.23 B |
| 11/20/2025 | $4.66 | $4.52 (-3%) | $4.68 | $4.51 | 9.26 M | $67.88 B |
| 11/19/2025 | $4.63 | $4.63 (0%) | $4.65 | $4.59 | 8.07 M | $69.53 B |
| 11/18/2025 | $4.66 | $4.72 (1.29%) | $4.74 | $4.65 | 12.44 M | $70.88 B |
| 11/17/2025 | $4.82 | $4.70 (-2.49%) | $4.83 | $4.68 | 10.52 M | $70.58 B |
| 11/14/2025 | $4.81 | $4.82 (0.21%) | $4.85 | $4.80 | 10.20 M | $72.38 B |
| 11/13/2025 | $5.04 | $4.88 (-3.17%) | $5.04 | $4.87 | 17.75 M | $73.29 B |
| 11/12/2025 | $5.01 | $5.03 (0.4%) | $5.04 | $5.01 | 8.00 M | $75.54 B |
| 11/11/2025 | $5.01 | $5.00 (-0.2%) | $5.05 | $4.98 | 8.05 M | $75.09 B |
| 11/10/2025 | $4.87 | $4.95 (1.64%) | $4.96 | $4.87 | 5.00 M | $74.34 B |
| 11/07/2025 | $4.80 | $4.84 (0.83%) | $4.86 | $4.78 | 7.19 M | $72.68 B |
| 11/06/2025 | $4.80 | $4.81 (0.21%) | $4.85 | $4.79 | 7.56 M | $72.23 B |
| 11/05/2025 | $4.67 | $4.72 (1.07%) | $4.73 | $4.65 | 5.95 M | $70.88 B |
| 11/04/2025 | $4.62 | $4.64 (0.43%) | $4.68 | $4.61 | 6.74 M | $69.68 B |
| 11/03/2025 | $4.70 | $4.74 (0.85%) | $4.76 | $4.68 | 7.16 M | $71.18 B |
| 10/31/2025 | $4.69 | $4.71 (0.43%) | $4.74 | $4.68 | 5.82 M | $70.73 B |
| 10/30/2025 | $4.68 | $4.68 (0%) | $4.71 | $4.67 | 6.73 M | $70.28 B |
| 10/29/2025 | $4.71 | $4.68 (-0.64%) | $4.74 | $4.66 | 4.22 M | $70.28 B |
| 10/28/2025 | $4.64 | $4.68 (0.86%) | $4.70 | $4.63 | 7.29 M | $70.28 B |
| 10/27/2025 | $4.66 | $4.70 (0.86%) | $4.71 | $4.65 | 7.77 M | $70.58 B |
| 10/24/2025 | $4.55 | $4.57 (0.44%) | $4.60 | $4.55 | 6.63 M | $68.63 B |
| 10/23/2025 | $4.60 | $4.54 (-1.3%) | $4.62 | $4.51 | 10.54 M | $68.77 B |
| 10/22/2025 | $4.50 | $4.52 (0.44%) | $4.56 | $4.49 | 12.07 M | $68.47 B |
| 10/21/2025 | $4.48 | $4.44 (-0.89%) | $4.49 | $4.44 | 6.23 M | $67.25 B |
| 10/20/2025 | $4.48 | $4.48 (0%) | $4.51 | $4.47 | 6.20 M | $67.86 B |
| 10/17/2025 | $4.49 | $4.48 (-0.22%) | $4.52 | $4.45 | 6.29 M | $67.86 B |
| 10/16/2025 | $4.55 | $4.50 (-1.1%) | $4.57 | $4.49 | 6.36 M | $68.16 B |
| 10/15/2025 | $4.54 | $4.54 (0%) | $4.60 | $4.51 | 7.86 M | $68.77 B |
| 10/14/2025 | $4.49 | $4.52 (0.67%) | $4.54 | $4.46 | 5.65 M | $68.47 B |
| 10/13/2025 | $4.47 | $4.49 (0.45%) | $4.51 | $4.46 | 5.62 M | $68.01 B |
| 10/10/2025 | $4.48 | $4.42 (-1.34%) | $4.50 | $4.42 | 7.53 M | $66.95 B |
| 10/09/2025 | $4.54 | $4.46 (-1.76%) | $4.54 | $4.45 | 5.03 M | $67.56 B |
| 10/08/2025 | $4.62 | $4.63 (0.22%) | $4.69 | $4.62 | 9.01 M | $70.13 B |
| 10/07/2025 | $4.53 | $4.53 (0%) | $4.64 | $4.50 | 11.63 M | $68.62 B |
| 10/06/2025 | $4.57 | $4.58 (0.22%) | $4.60 | $4.54 | 7.33 M | $69.37 B |
| 10/03/2025 | $4.58 | $4.59 (0.22%) | $4.60 | $4.55 | 4.68 M | $69.53 B |
| 10/02/2025 | $4.55 | $4.53 (-0.44%) | $4.57 | $4.49 | 7.68 M | $68.62 B |
| 10/01/2025 | $4.54 | $4.52 (-0.44%) | $4.55 | $4.51 | 4.95 M | $68.47 B |
| 09/30/2025 | $4.51 | $4.54 (0.67%) | $4.56 | $4.51 | 7.76 M | $68.77 B |
| 09/29/2025 | $4.50 | $4.48 (-0.44%) | $4.51 | $4.46 | 4.46 M | $67.86 B |
| 09/26/2025 | $4.46 | $4.48 (0.45%) | $4.49 | $4.46 | 3.54 M | $67.86 B |
| 09/25/2025 | $4.40 | $4.39 (-0.23%) | $4.40 | $4.36 | 3.44 M | $66.50 B |
| 09/24/2025 | $4.46 | $4.47 (0.22%) | $4.50 | $4.45 | 4.30 M | $67.71 B |
| 09/23/2025 | $4.50 | $4.47 (-0.67%) | $4.52 | $4.45 | 3.72 M | $67.71 B |
| 09/22/2025 | $4.48 | $4.47 (-0.22%) | $4.48 | $4.45 | 3.12 M | $67.71 B |
| 09/19/2025 | $4.45 | $4.45 (0%) | $4.49 | $4.45 | 3.28 M | $67.41 B |
| 09/18/2025 | $4.55 | $4.58 (0.66%) | $4.59 | $4.54 | 3.18 M | $69.37 B |
| 09/17/2025 | $4.57 | $4.57 (0%) | $4.61 | $4.53 | 4.29 M | $69.22 B |
| 09/16/2025 | $4.60 | $4.56 (-0.87%) | $4.61 | $4.54 | 4.30 M | $69.07 B |
| 09/15/2025 | $4.60 | $4.63 (0.65%) | $4.63 | $4.60 | 5.33 M | $70.13 B |
| 09/12/2025 | $4.52 | $4.52 (0%) | $4.54 | $4.51 | 4.15 M | $68.47 B |
| 09/11/2025 | $4.46 | $4.51 (1.12%) | $4.51 | $4.46 | 4.09 M | $68.31 B |
| 09/10/2025 | $4.46 | $4.48 (0.45%) | $4.49 | $4.45 | 6.46 M | $67.86 B |
| 09/09/2025 | $4.41 | $4.45 (0.91%) | $4.47 | $4.41 | 7.58 M | $67.41 B |
| 09/08/2025 | $4.38 | $4.38 (0%) | $4.39 | $4.36 | 4.34 M | $66.34 B |
| 09/05/2025 | $4.39 | $4.35 (-0.91%) | $4.39 | $4.31 | 11.66 M | $65.89 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.
