Lloyds Banking Group Plc Stock Price History
NYSE: LYGFinanceCommercial BanksUSD
5.41+0.03 (+0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LYG price history at a glance
The price history for Lloyds Banking Group Plc (LYG) on this page begins on November 26, 2001, when the stock closed at $40.97; it most recently closed at $5.41 on October 5, 2026. The highest price in this record is $47.71, reached on May 6, 2002; the latest close is 88.7% below that peak. Across the 24 complete calendar years in the table, LYG finished higher in 12 and lower in 12. Its best year was 2012 (+107.0%) and its worst was 2008 (-78.6%).
Over roughly 25 years the share price changed -86.8%, a -7.8% compound annual price return (excluding dividends). In the last 12 months alone, LYG has gained 21.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $47.71
- Date of high
- May 6, 2002
- Low since 2001
- $1.17
- Date of low
- Sep 21, 2020
- 52-week high
- $6.34
- 52-week low
- $4.44
- Last close
- $5.41
LYG returns
1 week
-1.64%
1 month
-8.61%
3 months
-9.83%
6 months
-1.46%
Year to date
+2.08%
1 year
+21.30%
3 years
+163.90%
5 years
+101.87%
LYG price return, excluding dividends.
LYG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.41 | +0.37% |
| 2025 | 5.39 | +100.37% |
| 2024 | 2.69 | +12.55% |
| 2023 | 2.39 | +8.64% |
| 2022 | 2.20 | -13.73% |
| 2021 | 2.55 | +30.10% |
| 2020 | 1.96 | -40.61% |
| 2019 | 3.30 | +23.60% |
| 2018 | 2.67 | -28.80% |
| 2017 | 3.75 | +20.97% |
| 2016 | 3.10 | -28.90% |
| 2015 | 4.36 | -6.24% |
| 2014 | 4.65 | -12.26% |
| 2013 | 5.30 | +63.08% |
| 2012 | 3.25 | +107.01% |
| 2011 | 1.57 | -61.80% |
| 2010 | 4.11 | +25.69% |
| 2009 | 3.27 | -56.17% |
| 2008 | 7.46 | -78.57% |
| 2007 | 34.81 | -21.35% |
| 2006 | 44.27 | +34.11% |
| 2005 | 33.01 | -8.13% |
| 2004 | 35.93 | +11.35% |
| 2003 | 32.27 | +12.50% |
| 2002 | 28.68 | -33.17% |
| 2001* | 42.92 | +4.77% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
LYG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.37 | 5.42 | 5.34 | 5.41 | +0.56% | |
| 5.32 | 5.40 | 5.30 | 5.38 | -0.37% | |
| 5.37 | 5.44 | 5.36 | 5.40 | -2.88% | |
| 5.56 | 5.60 | 5.56 | 5.56 | +1.83% | |
| 5.45 | 5.50 | 5.44 | 5.46 | -0.73% | |
| 5.40 | 5.51 | 5.39 | 5.50 | +1.48% | |
| 5.50 | 5.51 | 5.35 | 5.42 | -3.73% | |
| 5.65 | 5.69 | 5.63 | 5.63 | -1.05% | |
| 5.71 | 5.73 | 5.63 | 5.69 | -0.52% | |
| 5.74 | 5.79 | 5.71 | 5.72 | -0.87% | |
| 5.75 | 5.79 | 5.72 | 5.77 | +2.12% | |
| 5.66 | 5.70 | 5.62 | 5.65 | +0.18% | |
| 5.69 | 5.73 | 5.62 | 5.64 | -2.42% | |
| 5.89 | 5.89 | 5.75 | 5.78 | -1.87% | |
| 5.90 | 5.91 | 5.86 | 5.89 | +1.38% | |
| 5.84 | 5.85 | 5.80 | 5.81 | -2.19% | |
| 5.94 | 5.98 | 5.88 | 5.94 | +1.02% | |
| 5.96 | 5.99 | 5.80 | 5.88 | 0.00% | |
| 5.91 | 5.92 | 5.82 | 5.88 | -0.34% | |
| 5.91 | 5.94 | 5.81 | 5.90 | -1.83% | |
| 6.00 | 6.02 | 5.93 | 6.01 | +2.04% | |
| 5.92 | 5.94 | 5.86 | 5.89 | -0.51% | |
| 5.95 | 5.96 | 5.91 | 5.92 | -1.33% | |
| 6.07 | 6.09 | 6.00 | 6.00 | -1.32% | |
| 6.05 | 6.10 | 6.04 | 6.08 | -0.33% | |
| 6.04 | 6.10 | 6.03 | 6.10 | +2.01% | |
| 5.96 | 5.99 | 5.94 | 5.98 | +1.18% | |
| 5.94 | 5.98 | 5.90 | 5.91 | +0.68% | |
| 5.91 | 5.98 | 5.83 | 5.87 | -0.84% | |
| 5.93 | 5.94 | 5.91 | 5.92 | 0.00% | |
| 5.97 | 5.98 | 5.90 | 5.92 | -1.99% | |
| 6.07 | 6.07 | 6.03 | 6.04 | -0.66% | |
| 6.04 | 6.09 | 6.02 | 6.08 | +0.66% | |
| 6.02 | 6.08 | 6.02 | 6.04 | +0.33% | |
| 6.00 | 6.05 | 6.00 | 6.02 | +2.03% | |
| 5.96 | 5.99 | 5.90 | 5.90 | -0.67% | |
| 6.07 | 6.08 | 5.94 | 5.94 | -1.98% | |
| 6.12 | 6.15 | 6.06 | 6.06 | -1.46% | |
| 6.20 | 6.23 | 6.15 | 6.15 | -0.97% | |
| 6.22 | 6.25 | 6.19 | 6.21 | +0.16% | |
| 6.22 | 6.25 | 6.17 | 6.20 | +0.16% | |
| 6.18 | 6.21 | 6.16 | 6.19 | +1.48% | |
| 6.12 | 6.15 | 6.08 | 6.10 | -0.33% | |
| 6.14 | 6.17 | 6.12 | 6.12 | -2.55% | |
| 6.29 | 6.30 | 6.24 | 6.28 | +1.45% | |
| 6.30 | 6.31 | 6.17 | 6.19 | -0.96% | |
| 6.26 | 6.30 | 6.23 | 6.25 | +0.48% | |
| 6.27 | 6.32 | 6.21 | 6.22 | -0.64% | |
| 6.22 | 6.27 | 6.19 | 6.26 | +1.46% | |
| 6.21 | 6.22 | 6.09 | 6.17 | -1.28% | |
| 6.16 | 6.25 | 6.10 | 6.25 | +6.47% | |
| 5.96 | 5.98 | 5.85 | 5.87 | -2.33% | |
| 5.98 | 6.04 | 5.94 | 6.01 | -1.96% | |
| 6.12 | 6.14 | 6.06 | 6.13 | +1.83% | |
| 6.04 | 6.07 | 6.00 | 6.02 | +0.50% | |
| 6.00 | 6.02 | 5.96 | 5.99 | -2.28% | |
| 6.13 | 6.17 | 6.13 | 6.13 | +1.16% | |
| 6.00 | 6.10 | 5.95 | 6.06 | +3.06% | |
| 5.98 | 6.01 | 5.88 | 5.88 | -1.34% | |
| 5.85 | 5.99 | 5.83 | 5.96 | -1.16% | |
| 6.03 | 6.06 | 5.98 | 6.03 | -0.50% | |
| 6.00 | 6.08 | 6.00 | 6.06 | +2.19% | |
| 5.92 | 6.01 | 5.91 | 5.93 | +0.68% | |
| 5.94 | 5.94 | 5.88 | 5.89 | -1.83% | |
| 6.02 | 6.04 | 5.98 | 6.00 | +0.50% | |
| 5.97 | 6.00 | 5.94 | 5.97 | +1.19% | |
| 6.00 | 6.01 | 5.86 | 5.90 | -2.48% | |
| 6.10 | 6.13 | 6.04 | 6.05 | -1.94% | |
| 6.11 | 6.18 | 6.11 | 6.17 | +1.82% | |
| 6.06 | 6.11 | 6.01 | 6.06 | +2.71% | |
| 5.82 | 5.94 | 5.82 | 5.90 | +1.20% | |
| 5.85 | 5.89 | 5.82 | 5.83 | +1.39% | |
| 5.77 | 5.78 | 5.70 | 5.75 | +1.05% | |
| 5.72 | 5.75 | 5.65 | 5.69 | -1.04% | |
| 5.77 | 5.80 | 5.73 | 5.75 | +2.50% | |
| 5.70 | 5.71 | 5.60 | 5.61 | -2.09% | |
| 5.73 | 5.78 | 5.71 | 5.73 | -0.17% | |
| 5.74 | 5.78 | 5.72 | 5.74 | +3.61% | |
| 5.59 | 5.61 | 5.54 | 5.54 | -0.18% | |
| 5.63 | 5.66 | 5.52 | 5.55 | -0.18% | |
| 5.59 | 5.60 | 5.53 | 5.56 | +1.28% | |
| 5.55 | 5.56 | 5.47 | 5.49 | -0.18% | |
| 5.46 | 5.51 | 5.42 | 5.50 | +1.48% | |
| 5.24 | 5.42 | 5.19 | 5.42 | +5.04% | |
| 5.25 | 5.27 | 5.15 | 5.16 | -3.37% | |
| 5.41 | 5.42 | 5.21 | 5.34 | +0.75% | |
| 5.36 | 5.39 | 5.27 | 5.30 | -0.19% | |
| 5.42 | 5.42 | 5.29 | 5.31 | -2.39% | |
| 5.42 | 5.47 | 5.40 | 5.44 | +1.87% | |
| 5.42 | 5.44 | 5.33 | 5.34 | -1.66% | |
| 5.40 | 5.46 | 5.39 | 5.43 | +0.18% | |
| 5.38 | 5.44 | 5.35 | 5.42 | -0.91% | |
| 5.50 | 5.54 | 5.45 | 5.47 | +0.55% | |
| 5.44 | 5.49 | 5.41 | 5.44 | -0.91% | |
| 5.51 | 5.54 | 5.48 | 5.49 | -0.18% | |
| 5.50 | 5.53 | 5.45 | 5.50 | +2.61% | |
| 5.44 | 5.44 | 5.36 | 5.36 | -0.92% | |
| 5.34 | 5.44 | 5.32 | 5.41 | -0.37% | |
| 5.23 | 5.45 | 5.23 | 5.43 | +5.23% | |
| 5.18 | 5.23 | 5.15 | 5.16 | -0.19% | |
| 5.14 | 5.20 | 5.13 | 5.17 | +2.38% | |
| 5.07 | 5.08 | 5.03 | 5.05 | -2.13% | |
| 5.23 | 5.26 | 5.12 | 5.16 | -0.39% | |
| 5.13 | 5.22 | 5.12 | 5.18 | -0.58% | |
| 5.15 | 5.23 | 5.13 | 5.21 | -2.80% | |
| 5.42 | 5.42 | 5.34 | 5.36 | -1.29% | |
| 5.47 | 5.50 | 5.39 | 5.43 | +2.65% | |
| 5.44 | 5.46 | 5.27 | 5.29 | -2.76% | |
| 5.45 | 5.48 | 5.41 | 5.44 | +4.82% | |
| 5.17 | 5.22 | 5.12 | 5.19 | -0.95% | |
| 5.32 | 5.34 | 5.23 | 5.24 | -2.24% | |
| 5.39 | 5.46 | 5.36 | 5.36 | -1.47% | |
| 5.36 | 5.47 | 5.34 | 5.44 | +3.62% | |
| 5.29 | 5.31 | 5.22 | 5.25 | -1.50% | |
| 5.32 | 5.36 | 5.30 | 5.33 | 0.00% | |
| 5.34 | 5.36 | 5.30 | 5.33 | -0.19% | |
| 5.32 | 5.35 | 5.30 | 5.34 | +0.19% | |
| 5.37 | 5.40 | 5.27 | 5.33 | -1.66% | |
| 5.48 | 5.49 | 5.41 | 5.42 | 0.00% | |
| 5.57 | 5.60 | 5.41 | 5.42 | -3.56% | |
| 5.62 | 5.64 | 5.58 | 5.62 | -1.06% | |
| 5.69 | 5.75 | 5.68 | 5.68 | +2.16% | |
| 5.68 | 5.70 | 5.56 | 5.56 | -0.89% | |
| 5.62 | 5.65 | 5.59 | 5.61 | +0.18% | |
| 5.57 | 5.63 | 5.56 | 5.60 | +1.27% | |
| 5.43 | 5.53 | 5.40 | 5.53 | +0.73% | |
| 5.51 | 5.53 | 5.46 | 5.49 | -1.96% | |
| 5.52 | 5.65 | 5.52 | 5.60 | +0.90% | |
| 5.70 | 5.70 | 5.50 | 5.55 | +6.73% | |
| 5.15 | 5.22 | 5.11 | 5.20 | -0.76% | |
| 5.21 | 5.27 | 5.21 | 5.24 | +0.58% | |
| 5.10 | 5.25 | 5.10 | 5.21 | -0.19% | |
| 5.20 | 5.26 | 5.17 | 5.22 | +3.78% | |
| 4.98 | 5.05 | 4.90 | 5.03 | +4.14% | |
| 4.85 | 4.95 | 4.81 | 4.83 | 0.00% | |
| 4.88 | 4.93 | 4.81 | 4.83 | -2.23% | |
| 5.01 | 5.06 | 4.93 | 4.94 | -3.33% | |
| 5.16 | 5.19 | 5.10 | 5.11 | +1.59% | |
| 4.97 | 5.06 | 4.94 | 5.03 | 0.00% | |
| 5.04 | 5.12 | 4.98 | 5.03 | +3.07% | |
| 5.05 | 5.07 | 4.84 | 4.88 | -3.75% | |
| 4.93 | 5.11 | 4.91 | 5.07 | -0.78% | |
| 5.18 | 5.22 | 5.11 | 5.11 | -0.97% | |
| 5.20 | 5.23 | 5.15 | 5.16 | +0.98% | |
| 5.13 | 5.17 | 5.08 | 5.11 | +1.79% | |
| 5.13 | 5.15 | 5.01 | 5.02 | -2.33% | |
| 5.19 | 5.21 | 5.09 | 5.14 | -3.93% | |
| 5.34 | 5.37 | 5.29 | 5.35 | -0.37% | |
| 5.37 | 5.44 | 5.31 | 5.37 | +2.29% | |
| 5.12 | 5.26 | 5.06 | 5.25 | +1.16% | |
| 5.15 | 5.23 | 5.10 | 5.19 | -1.14% | |
| 5.30 | 5.33 | 5.19 | 5.25 | -2.23% | |
| 5.35 | 5.40 | 5.32 | 5.37 | +0.94% | |
| 5.19 | 5.35 | 5.15 | 5.32 | -2.74% | |
| 5.36 | 5.50 | 5.35 | 5.47 | -1.44% | |
| 5.68 | 5.68 | 5.49 | 5.55 | -3.48% | |
| 5.74 | 5.79 | 5.71 | 5.75 | -0.52% | |
| 5.70 | 5.79 | 5.69 | 5.78 | +2.12% | |
| 5.59 | 5.67 | 5.57 | 5.66 | -0.70% | |
| 5.80 | 5.82 | 5.63 | 5.70 | -0.87% | |
| 5.71 | 5.77 | 5.67 | 5.75 | +1.77% | |
| 5.64 | 5.66 | 5.55 | 5.65 | -2.08% | |
| 5.78 | 5.81 | 5.75 | 5.77 | +1.23% | |
| 5.60 | 5.72 | 5.56 | 5.70 | +1.60% | |
| 5.53 | 5.61 | 5.52 | 5.61 | -3.61% | |
| 5.79 | 5.84 | 5.65 | 5.82 | +0.34% | |
| 5.72 | 5.82 | 5.69 | 5.80 | +0.17% | |
| 5.73 | 5.81 | 5.68 | 5.79 | -1.53% | |
| 5.62 | 5.90 | 5.61 | 5.88 | -0.51% | |
| 5.88 | 5.92 | 5.85 | 5.91 | +1.72% | |
| 5.83 | 5.89 | 5.76 | 5.81 | -5.68% | |
| 6.31 | 6.34 | 6.09 | 6.16 | -1.44% | |
| 6.17 | 6.26 | 6.16 | 6.25 | +1.30% | |
| 6.05 | 6.17 | 6.04 | 6.17 | +3.35% | |
| 5.97 | 6.02 | 5.94 | 5.97 | +0.84% | |
| 5.92 | 5.98 | 5.79 | 5.92 | +1.89% | |
| 5.82 | 5.87 | 5.74 | 5.81 | -0.85% | |
| 5.82 | 5.87 | 5.80 | 5.86 | +2.99% | |
| 5.67 | 5.71 | 5.67 | 5.69 | +1.79% | |
| 5.55 | 5.61 | 5.52 | 5.59 | +1.08% | |
| 5.55 | 5.57 | 5.50 | 5.53 | -0.18% | |
| 5.48 | 5.56 | 5.45 | 5.54 | +0.73% | |
| 5.50 | 5.56 | 5.49 | 5.50 | +0.18% | |
| 5.45 | 5.50 | 5.45 | 5.49 | +0.18% | |
| 5.46 | 5.51 | 5.46 | 5.48 | +0.18% | |
| 5.53 | 5.53 | 5.44 | 5.47 | 0.00% | |
| 5.48 | 5.50 | 5.44 | 5.47 | 0.00% | |
| 5.44 | 5.49 | 5.43 | 5.47 | +1.11% | |
| 5.39 | 5.42 | 5.37 | 5.41 | -0.55% | |
| 5.39 | 5.44 | 5.38 | 5.44 | +1.68% | |
| 5.38 | 5.39 | 5.34 | 5.35 | -1.65% | |
| 5.53 | 5.54 | 5.42 | 5.44 | -0.55% | |
| 5.37 | 5.47 | 5.36 | 5.47 | +1.48% | |
| 5.40 | 5.43 | 5.34 | 5.39 | +1.70% | |
| 5.32 | 5.35 | 5.28 | 5.30 | -0.56% | |
| 5.34 | 5.35 | 5.31 | 5.33 | +0.38% | |
| 5.31 | 5.32 | 5.28 | 5.31 | -0.56% | |
| 5.33 | 5.34 | 5.31 | 5.34 | +0.19% | |
| 5.29 | 5.33 | 5.29 | 5.33 | +0.38% | |
| 5.27 | 5.32 | 5.27 | 5.31 | +0.95% | |
| 5.24 | 5.27 | 5.23 | 5.26 | +0.57% | |
| 5.21 | 5.27 | 5.21 | 5.23 | +0.97% | |
| 5.17 | 5.20 | 5.16 | 5.18 | +0.58% | |
| 5.19 | 5.21 | 5.14 | 5.15 | +0.19% | |
| 5.10 | 5.15 | 5.09 | 5.14 | +0.19% | |
| 5.10 | 5.16 | 5.10 | 5.13 | +1.79% | |
| 5.09 | 5.10 | 5.03 | 5.04 | -1.95% | |
| 5.07 | 5.14 | 5.07 | 5.14 | +1.98% | |
| 5.08 | 5.09 | 4.97 | 5.04 | +1.00% | |
| 5.07 | 5.09 | 4.98 | 4.99 | -1.77% | |
| 5.12 | 5.12 | 5.06 | 5.08 | -0.97% | |
| 5.17 | 5.18 | 5.11 | 5.13 | -0.77% | |
| 5.15 | 5.22 | 5.15 | 5.17 | +0.58% | |
| 5.13 | 5.16 | 5.11 | 5.14 | -0.58% | |
| 5.13 | 5.18 | 5.13 | 5.17 | +2.38% | |
| 5.08 | 5.10 | 5.03 | 5.05 | -0.98% | |
| 5.10 | 5.14 | 5.09 | 5.10 | +2.41% | |
| 4.98 | 5.02 | 4.95 | 4.98 | +3.32% | |
| 4.77 | 4.82 | 4.77 | 4.82 | +4.33% | |
| 4.61 | 4.63 | 4.59 | 4.62 | +0.22% | |
| 4.58 | 4.62 | 4.55 | 4.61 | +1.99% | |
| 4.66 | 4.68 | 4.51 | 4.52 | -2.38% | |
| 4.63 | 4.65 | 4.59 | 4.63 | -1.91% | |
| 4.66 | 4.74 | 4.65 | 4.72 | +0.43% | |
| 4.82 | 4.83 | 4.68 | 4.70 | -2.49% | |
| 4.81 | 4.85 | 4.80 | 4.82 | -1.23% | |
| 5.04 | 5.04 | 4.87 | 4.88 | -2.98% | |
| 5.01 | 5.04 | 5.01 | 5.03 | +0.60% | |
| 5.01 | 5.05 | 4.98 | 5.00 | +1.01% | |
| 4.87 | 4.96 | 4.87 | 4.95 | +2.27% | |
| 4.80 | 4.86 | 4.78 | 4.84 | +0.62% | |
| 4.80 | 4.85 | 4.79 | 4.81 | +1.91% | |
| 4.67 | 4.73 | 4.65 | 4.72 | +1.72% | |
| 4.62 | 4.68 | 4.61 | 4.64 | -2.11% | |
| 4.70 | 4.76 | 4.68 | 4.74 | +0.64% | |
| 4.69 | 4.74 | 4.68 | 4.71 | +0.64% | |
| 4.68 | 4.71 | 4.67 | 4.68 | 0.00% | |
| 4.71 | 4.74 | 4.66 | 4.68 | 0.00% | |
| 4.64 | 4.70 | 4.63 | 4.68 | -0.43% | |
| 4.66 | 4.71 | 4.65 | 4.70 | +2.84% | |
| 4.55 | 4.60 | 4.55 | 4.57 | +0.66% | |
| 4.60 | 4.62 | 4.52 | 4.54 | +0.44% | |
| 4.50 | 4.56 | 4.49 | 4.52 | +1.80% | |
| 4.48 | 4.49 | 4.44 | 4.44 | -0.89% | |
| 4.48 | 4.51 | 4.47 | 4.48 | 0.00% | |
| 4.49 | 4.52 | 4.45 | 4.48 | -0.44% | |
| 4.55 | 4.57 | 4.49 | 4.50 | -0.88% | |
| 4.54 | 4.60 | 4.51 | 4.54 | +0.44% | |
| 4.49 | 4.54 | 4.46 | 4.52 | +0.67% | |
| 4.47 | 4.51 | 4.46 | 4.49 | +1.58% | |
| 4.48 | 4.50 | 4.42 | 4.42 | -0.90% | |
| 4.54 | 4.54 | 4.45 | 4.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LYG chart for longer ranges.