LYG - Lloyds Banking Group plc
5.68
0.120 2.113%
Share volume: 18,046,975
Last Updated: 04-17-2026
Banking/Misc. Commercial Banks:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$5.56
0.12
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $5.69 | $5.69 | $5.75 | $5.75 | $5.68 | $5.68 | $5.68 | $5.68 | 18,046,975 | $18,046,542.00 |
| 04-16-2026 | $5.68 | $5.68 | $5.70 | $5.70 | $5.56 | $5.56 | $5.56 | $5.56 | 19,623,086 | $19,623,086.00 |
| 04-15-2026 | $5.62 | $5.62 | $5.65 | $5.65 | $5.59 | $5.59 | $5.61 | $5.61 | 19,125,835 | $19,125,835.00 |
| 04-14-2026 | $5.57 | $5.57 | $5.63 | $5.63 | $5.56 | $5.56 | $5.60 | $5.60 | 20,652,228 | $20,652,228.00 |
| 04-13-2026 | $5.43 | $5.43 | $5.53 | $5.53 | $5.40 | $5.40 | $5.53 | $5.53 | 14,762,077 | $14,762,077.00 |
| 04-10-2026 | $5.51 | $5.51 | $5.53 | $5.53 | $5.46 | $5.46 | $5.49 | $5.49 | 16,634,241 | $16,634,241.00 |
| 04-09-2026 | $5.52 | $5.39 | $5.65 | $5.51 | $5.52 | $5.39 | $5.60 | $5.47 | 15,291,193 | $15,291,193.00 |
| 04-08-2026 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | $5.50 | $5.55 | $5.55 | 27,762,847 | $27,762,847.00 |
| 04-07-2026 | $5.15 | $5.15 | $5.22 | $5.22 | $5.11 | $5.11 | $5.20 | $5.20 | 27,902,783 | $27,902,783.00 |
| 04-06-2026 | $5.21 | $5.21 | $5.27 | $5.27 | $5.21 | $5.21 | $5.24 | $5.24 | 19,533,146 | $19,533,146.00 |