5 DAY PERFORMANCE
+7.33%
1 MONTH PERFORMANCE
+12.57%
3 MONTH PERFORMANCE
+28.21%
6 MONTH PERFORMANCE
+42.52%
YEAR-TO-DATE PERFORMANCE
+13.21%
1 YEAR PERFORMANCE
+94.17%
Lloyds Banking Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.97 | $6.01 (0.66%) | $6.02 | $5.94 | 7.04 M | $90.10 B |
| 01/29/2026 | $5.92 | $5.92 (0%) | $5.98 | $5.79 | 11.50 M | $88.90 B |
| 01/28/2026 | $5.82 | $5.81 (-0.17%) | $5.87 | $5.74 | 10.58 M | $87.25 B |
| 01/27/2026 | $5.82 | $5.86 (0.69%) | $5.87 | $5.80 | 8.58 M | $88.00 B |
| 01/26/2026 | $5.67 | $5.69 (0.35%) | $5.71 | $5.67 | 8.30 M | $85.45 B |
| 01/23/2026 | $5.55 | $5.59 (0.72%) | $5.61 | $5.52 | 7.47 M | $83.95 B |
| 01/22/2026 | $5.55 | $5.53 (-0.36%) | $5.57 | $5.50 | 7.39 M | $83.05 B |
| 01/21/2026 | $5.48 | $5.54 (1.09%) | $5.56 | $5.45 | 8.67 M | $83.20 B |
| 01/20/2026 | $5.50 | $5.50 (0%) | $5.56 | $5.49 | 12.69 M | $82.60 B |
| 01/16/2026 | $5.45 | $5.49 (0.73%) | $5.50 | $5.45 | 5.72 M | $82.45 B |
| 01/15/2026 | $5.46 | $5.48 (0.37%) | $5.51 | $5.46 | 7.10 M | $82.30 B |
| 01/14/2026 | $5.53 | $5.47 (-1.08%) | $5.53 | $5.44 | 8.59 M | $82.15 B |
| 01/13/2026 | $5.48 | $5.47 (-0.18%) | $5.50 | $5.44 | 5.89 M | $82.15 B |
| 01/12/2026 | $5.44 | $5.47 (0.55%) | $5.49 | $5.43 | 6.87 M | $82.15 B |
| 01/09/2026 | $5.39 | $5.41 (0.37%) | $5.42 | $5.37 | 6.34 M | $81.24 B |
| 01/08/2026 | $5.39 | $5.44 (0.93%) | $5.44 | $5.38 | 5.66 M | $81.70 B |
| 01/07/2026 | $5.38 | $5.35 (-0.56%) | $5.39 | $5.34 | 5.49 M | $80.34 B |
| 01/06/2026 | $5.53 | $5.44 (-1.63%) | $5.54 | $5.42 | 6.55 M | $81.70 B |
| 01/05/2026 | $5.37 | $5.47 (1.86%) | $5.47 | $5.36 | 5.51 M | $82.15 B |
| 01/02/2026 | $5.40 | $5.39 (-0.19%) | $5.43 | $5.34 | 8.38 M | $80.94 B |
| 12/31/2025 | $5.32 | $5.30 (-0.38%) | $5.35 | $5.28 | 2.07 M | $79.59 B |
| 12/30/2025 | $5.34 | $5.33 (-0.19%) | $5.35 | $5.31 | 5.44 M | $80.04 B |
| 12/29/2025 | $5.31 | $5.31 (0%) | $5.32 | $5.28 | 3.97 M | $79.74 B |
| 12/26/2025 | $5.33 | $5.34 (0.19%) | $5.34 | $5.31 | 2.17 M | $80.19 B |
| 12/24/2025 | $5.29 | $5.33 (0.76%) | $5.33 | $5.29 | 1.17 M | $80.04 B |
| 12/23/2025 | $5.27 | $5.31 (0.76%) | $5.32 | $5.27 | 5.18 M | $79.74 B |
| 12/22/2025 | $5.24 | $5.26 (0.38%) | $5.27 | $5.23 | 6.01 M | $78.99 B |
| 12/19/2025 | $5.21 | $5.23 (0.38%) | $5.27 | $5.21 | 6.61 M | $78.54 B |
| 12/18/2025 | $5.17 | $5.18 (0.19%) | $5.20 | $5.16 | 7.29 M | $77.79 B |
| 12/17/2025 | $5.19 | $5.15 (-0.77%) | $5.21 | $5.14 | 7.23 M | $77.34 B |
| 12/16/2025 | $5.10 | $5.14 (0.78%) | $5.15 | $5.09 | 7.86 M | $77.19 B |
| 12/15/2025 | $5.10 | $5.13 (0.59%) | $5.16 | $5.10 | 6.39 M | $77.04 B |
| 12/12/2025 | $5.09 | $5.04 (-0.98%) | $5.10 | $5.03 | 6.77 M | $75.69 B |
| 12/11/2025 | $5.07 | $5.14 (1.38%) | $5.14 | $5.07 | 4.53 M | $77.19 B |
| 12/10/2025 | $5.08 | $5.04 (-0.79%) | $5.09 | $4.97 | 8.46 M | $75.69 B |
| 12/09/2025 | $5.07 | $4.99 (-1.58%) | $5.09 | $4.98 | 7.26 M | $74.94 B |
| 12/08/2025 | $5.12 | $5.08 (-0.78%) | $5.12 | $5.06 | 9.34 M | $76.29 B |
| 12/05/2025 | $5.17 | $5.13 (-0.77%) | $5.18 | $5.11 | 7.33 M | $77.04 B |
| 12/04/2025 | $5.15 | $5.17 (0.39%) | $5.22 | $5.15 | 5.43 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 |
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.
