LYG - Lloyds Banking Group plc
5.32
-0.150 -2.820%
Share volume: 22,127,172
Last Updated: 03-03-2026
Banking/Misc. Commercial Banks:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$5.47
-0.15
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $5.19 | $5.19 | $5.35 | $5.35 | $5.15 | $5.15 | $5.32 | $5.32 | 22,127,172 | $22,127,172.00 |
| 03-02-2026 | $5.36 | $5.36 | $5.50 | $5.50 | $5.35 | $5.35 | $5.47 | $5.47 | 18,300,121 | $18,300,121.00 |
| 02-27-2026 | $5.68 | $5.68 | $5.68 | $5.68 | $5.49 | $5.49 | $5.55 | $5.55 | 24,036,397 | $24,036,397.00 |
| 02-26-2026 | $5.74 | $5.74 | $5.79 | $5.79 | $5.71 | $5.71 | $5.75 | $5.75 | 14,118,983 | $14,118,983.00 |
| 02-25-2026 | $5.70 | $5.70 | $5.79 | $5.79 | $5.69 | $5.69 | $5.78 | $5.78 | 17,760,275 | $17,760,275.00 |
| 02-24-2026 | $5.59 | $5.59 | $5.67 | $5.67 | $5.57 | $5.57 | $5.66 | $5.66 | 19,353,617 | $19,353,617.00 |
| 02-23-2026 | $5.80 | $5.80 | $5.82 | $5.82 | $5.63 | $5.63 | $5.70 | $5.70 | 21,219,993 | $21,219,993.00 |
| 02-20-2026 | $5.71 | $5.71 | $5.77 | $5.77 | $5.67 | $5.67 | $5.75 | $5.75 | 27,163,772 | $27,163,772.00 |
| 02-19-2026 | $5.64 | $5.64 | $5.66 | $5.66 | $5.55 | $5.55 | $5.65 | $5.65 | 27,529,383 | $27,529,383.00 |
| 02-18-2026 | $5.78 | $5.78 | $5.81 | $5.81 | $5.75 | $5.75 | $5.77 | $5.77 | 25,023,627 | $25,023,627.00 |