NYSE:LYG | Historical Stock Price | Lloyds Banking Group plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-11-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.23$2.76$6.23$14.04$31.64$71.332001-11-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.20$8.841,713,400——
2012-12-28$3.12$8.621,004,900——
2012-12-27$3.18$8.782,102,800——
2012-12-26$3.11$8.59849,800——
2012-12-24$3.12$8.62380,600——
2012-12-21$3.13$8.642,169,600——
2012-12-20$3.25$8.976,419,900——
2012-12-19$3.22$8.893,444,400——
2012-12-18$3.10$8.562,053,100——
2012-12-17$3.04$8.391,313,000——
2012-12-14$3.02$8.34844,900——
2012-12-13$2.98$8.231,118,100——
2012-12-12$3.00$8.28836,200——
2012-12-11$3.00$8.281,435,900——
2012-12-10$3.03$8.374,794,000——
2012-12-07$3.10$8.5610,481,200——
2012-12-06$2.97$8.20441,600——
2012-12-05$2.95$8.151,870,100——
2012-12-04$2.95$8.15745,700——
2012-12-03$2.91$8.04990,200——
2012-11-30$2.98$8.231,419,500——
2012-11-29$2.97$8.20641,300——
2012-11-28$2.94$8.121,435,400——
2012-11-27$2.92$8.061,065,800——
2012-11-26$2.88$7.95850,700——
2012-11-23$2.96$8.17596,100——
2012-11-21$2.90$8.011,051,700——
2012-11-20$2.89$7.982,003,500——
2012-11-19$2.84$7.841,598,000——
2012-11-16$2.78$7.681,338,300——
2012-11-15$2.85$7.871,379,200——
2012-11-14$2.85$7.871,550,200——
2012-11-13$2.92$8.062,718,800——
2012-11-12$2.84$7.84969,300——
2012-11-09$2.73$7.543,690,500——
2012-11-08$2.74$7.571,086,100——
2012-11-07$2.81$7.762,193,300——
2012-11-06$2.89$7.984,111,600——
2012-11-05$2.74$7.57943,000——
2012-11-02$2.75$7.592,209,500——
2012-11-01$2.82$7.793,631,900——
2012-10-31$2.62$7.231,078,700——
2012-10-26$2.56$7.07871,000——
2012-10-25$2.57$7.10810,400——
2012-10-24$2.55$7.04736,800——
2012-10-23$2.54$7.01825,900——
2012-10-22$2.60$7.181,169,800——
2012-10-19$2.56$7.071,244,200——
2012-10-18$2.68$7.402,035,600——
2012-10-17$2.71$7.482,146,300——
2012-10-16$2.73$7.543,728,300——
2012-10-15$2.59$7.151,619,100——
2012-10-12$2.51$6.93800,000——
2012-10-11$2.48$6.85864,600——
2012-10-10$2.45$6.774,046,700——
2012-10-09$2.33$6.43810,800——
2012-10-08$2.36$6.52774,100——
2012-10-05$2.40$6.631,526,900——
2012-10-04$2.44$6.741,570,300——
2012-10-03$2.47$6.82791,600——
2012-10-02$2.50$6.901,052,700——
2012-10-01$2.52$6.96992,000——
2012-09-28$2.49$6.88822,200——
2012-09-27$2.55$7.041,147,300——
2012-09-26$2.48$6.851,607,000——
2012-09-25$2.54$7.011,380,900——
2012-09-24$2.56$7.07709,900——
2012-09-21$2.56$7.071,208,400——
2012-09-20$2.50$6.90790,100——
2012-09-19$2.53$6.99808,600——
2012-09-18$2.49$6.881,134,200——
2012-09-17$2.56$7.071,328,300——
2012-09-14$2.55$7.042,726,800——
2012-09-13$2.52$6.961,769,200——
2012-09-12$2.45$6.771,973,000——
2012-09-11$2.35$6.492,085,200——
2012-09-10$2.29$6.321,684,400——
2012-09-07$2.34$6.462,677,700——
2012-09-06$2.28$6.303,062,100——
2012-09-05$2.12$5.85881,200——
2012-09-04$2.07$5.72562,900——
2012-08-31$2.06$5.691,141,800——
2012-08-30$2.09$5.77828,400——
2012-08-29$2.09$5.77394,500——
2012-08-28$2.13$5.88565,800——
2012-08-27$2.11$5.83471,000——
2012-08-24$2.12$5.85846,700——
2012-08-23$2.12$5.85955,000——
2012-08-22$2.16$5.96780,500——
2012-08-21$2.13$5.881,514,400——
2012-08-20$2.13$5.88753,800——
2012-08-17$2.12$5.851,197,900——
2012-08-16$2.05$5.66860,600——
2012-08-15$1.98$5.47497,100——
2012-08-14$1.96$5.41685,300——
2012-08-13$1.95$5.38890,800——
2012-08-10$1.94$5.361,501,800——
2012-08-09$1.94$5.36594,400——
2012-08-08$1.95$5.381,246,600——
2012-08-07$1.94$5.361,402,400——
2012-08-06$1.91$5.27790,300——
2012-08-03$1.89$5.221,253,800——
2012-08-02$1.79$4.941,459,900——
2012-08-01$1.89$5.224,347,500——
2012-07-31$1.89$5.22771,700——
2012-07-30$1.89$5.22774,700——
2012-07-27$1.90$5.25995,400——
2012-07-26$1.80$4.971,037,400——
2012-07-25$1.78$4.92891,400——
2012-07-24$1.75$4.83810,300——
2012-07-23$1.80$4.97746,600——
2012-07-20$1.82$5.03519,900——
2012-07-19$1.85$5.11747,500——
2012-07-18$1.83$5.05593,300——
2012-07-17$1.85$5.11736,800——
2012-07-16$1.83$5.05381,100——
2012-07-13$1.86$5.14804,800——
2012-07-12$1.83$5.05689,800——
2012-07-11$1.87$5.16741,700——
2012-07-10$1.85$5.11625,400——
2012-07-09$1.85$5.11644,100——
2012-07-06$1.84$5.08606,700——
2012-07-05$1.87$5.16916,100——
2012-07-03$1.96$5.411,533,200——
2012-07-02$1.94$5.362,531,600——
2012-06-29$1.92$5.301,039,900——
2012-06-28$1.87$5.162,354,400——
2012-06-27$1.94$5.36879,500——
2012-06-26$1.86$5.14794,500——
2012-06-25$1.86$5.14862,900——
2012-06-22$1.93$5.33923,400——
2012-06-21$1.88$5.191,553,200——
2012-06-20$1.94$5.361,340,300——
2012-06-19$1.92$5.301,040,200——
2012-06-18$1.87$5.161,531,600——
2012-06-15$1.92$5.302,786,000——
2012-06-14$1.84$5.081,468,000——
2012-06-13$1.80$4.971,014,000——
2012-06-12$1.81$5.001,311,200——
2012-06-11$1.73$4.781,302,700——
2012-06-08$1.73$4.781,441,300——
2012-06-07$1.74$4.801,745,500——
2012-06-06$1.69$4.671,564,900——
2012-06-05$1.59$4.39806,500——
2012-06-04$1.55$4.281,138,500——
2012-06-01$1.57$4.3411,167,600——
2012-05-31$1.55$4.282,691,300——
2012-05-30$1.53$4.221,803,800——
2012-05-29$1.63$4.501,241,800——
2012-05-25$1.60$4.421,684,500——
2012-05-24$1.68$4.641,067,700——
2012-05-23$1.69$4.67979,000——
2012-05-22$1.71$4.721,982,500——
2012-05-21$1.66$4.581,486,700——
2012-05-18$1.61$4.452,062,900——
2012-05-17$1.69$4.671,487,000——
2012-05-16$1.76$4.861,065,600——
2012-05-15$1.80$4.971,367,800——
2012-05-14$1.86$5.141,861,800——
2012-05-11$1.96$5.411,021,500——
2012-05-10$1.95$5.381,224,700——
2012-05-09$1.91$5.271,529,800——
2012-05-08$1.99$5.491,525,000——
2012-05-07$2.09$5.771,127,300——
2012-05-04$2.04$5.631,929,500——
2012-05-03$2.00$5.52943,600——
2012-05-02$2.05$5.661,379,500——
2012-05-01$2.12$5.853,162,600——
2012-04-30$1.96$5.411,335,400——
2012-04-27$1.99$5.49985,300——
2012-04-26$2.00$5.522,113,000——
2012-04-25$1.93$5.331,374,700——
2012-04-24$1.92$5.30919,000——
2012-04-23$1.88$5.19933,400——
2012-04-20$1.89$5.22860,800——
2012-04-19$1.86$5.142,297,700——
2012-04-18$1.88$5.19716,500——
2012-04-17$1.92$5.301,120,100——
2012-04-16$1.87$5.161,700,300——
2012-04-13$1.91$5.271,396,000——
2012-04-12$2.00$5.521,859,200——
2012-04-11$1.90$5.251,040,400——
2012-04-10$1.84$5.081,820,200——
2012-04-09$1.93$5.331,115,800——
2012-04-05$1.93$5.331,670,200——
2012-04-04$2.01$5.552,337,200——
2012-04-03$2.06$5.692,393,900——
2012-04-02$2.12$5.851,564,000——
2012-03-30$2.12$5.851,009,700——
2012-03-29$2.11$5.831,375,000——
2012-03-28$2.16$5.961,817,900——
2012-03-27$2.19$6.052,235,200——
2012-03-26$2.25$6.213,461,800——
2012-03-23$2.24$6.191,287,100——
2012-03-22$2.19$6.051,043,300——
2012-03-21$2.25$6.211,428,200——
2012-03-20$2.25$6.211,765,200——
2012-03-19$2.35$6.492,037,400——
2012-03-16$2.35$6.493,070,500——
2012-03-15$2.28$6.302,099,200——
2012-03-14$2.20$6.072,291,800——
2012-03-13$2.19$6.051,889,000——
2012-03-12$2.09$5.771,158,800——
2012-03-09$2.12$5.85885,400——
2012-03-08$2.16$5.962,884,300——
2012-03-07$2.12$5.851,470,800——
2012-03-06$2.09$5.772,836,800——
2012-03-05$2.23$6.161,492,300——
2012-03-02$2.24$6.191,092,300——
2012-03-01$2.18$6.022,852,800——
2012-02-29$2.20$6.071,617,600——
2012-02-28$2.19$6.052,602,800——
2012-02-27$2.19$6.052,428,700——
2012-02-24$2.22$6.132,722,800——
2012-02-23$2.27$6.272,868,400——
2012-02-22$2.17$5.991,548,300——
2012-02-21$2.22$6.132,683,300——
2012-02-17$2.23$6.161,769,700——
2012-02-16$2.17$5.992,279,200——
2012-02-15$2.09$5.771,882,300——
2012-02-14$2.13$5.881,668,300——
2012-02-13$2.19$6.051,607,000——
2012-02-10$2.13$5.882,624,500——
2012-02-09$2.22$6.133,317,100——
2012-02-08$2.25$6.211,925,800——
2012-02-07$2.21$6.102,257,500——
2012-02-06$2.20$6.072,945,400——
2012-02-03$2.14$5.913,265,700——
2012-02-02$2.02$5.581,352,400——
2012-02-01$2.00$5.521,664,100——
2012-01-31$1.91$5.271,726,500——
2012-01-30$1.94$5.362,221,100——
2012-01-27$2.01$5.55998,300——
2012-01-26$2.02$5.583,279,900——
2012-01-25$1.95$5.382,179,600——
2012-01-24$1.95$5.382,225,500——
2012-01-23$2.02$5.582,195,300——
2012-01-20$1.98$5.474,366,500——
2012-01-19$1.98$5.473,316,200——
2012-01-18$1.80$4.972,185,500——
2012-01-17$1.75$4.831,272,800——
2012-01-13$1.75$4.831,798,200——
2012-01-12$1.77$4.893,093,600——
2012-01-11$1.72$4.751,763,100——
2012-01-10$1.67$4.6118,019,300——
2012-01-09$1.58$4.363,264,900——
2012-01-06$1.63$4.501,043,500——
2012-01-05$1.63$4.501,441,600——
2012-01-04$1.64$4.533,255,900——
2012-01-03$1.65$4.561,953,600——