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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.96$6.722,896,500——
2020-12-30$1.96$6.723,539,800——
2020-12-29$1.93$6.627,329,200——
2020-12-28$2.04$7.005,108,600——
2020-12-24$2.01$6.895,250,400——
2020-12-23$1.98$6.799,858,500——
2020-12-22$1.81$6.217,198,300——
2020-12-21$1.80$6.1714,466,400——
2020-12-18$1.85$6.357,191,500——
2020-12-17$1.92$6.594,503,200——
2020-12-16$1.91$6.555,266,900——
2020-12-15$1.92$6.5910,490,500——
2020-12-14$1.85$6.357,379,000——
2020-12-11$1.77$6.078,748,200——
2020-12-10$1.88$6.4511,451,800——
2020-12-09$1.96$6.725,129,100——
2020-12-08$1.94$6.654,380,100——
2020-12-07$1.95$6.699,173,400——
2020-12-04$2.07$7.108,741,500——
2020-12-03$2.08$7.147,558,100——
2020-12-02$2.03$6.967,896,100——
2020-12-01$2.00$6.868,190,200——
2020-11-30$1.83$6.286,929,700——
2020-11-27$1.94$6.653,515,900——
2020-11-25$2.00$6.866,136,600——
2020-11-24$2.09$7.177,843,100——
2020-11-23$1.93$6.625,272,400——
2020-11-20$1.87$6.414,210,300——
2020-11-19$1.87$6.413,597,700——
2020-11-18$1.83$6.285,060,600——
2020-11-17$1.85$6.355,996,100——
2020-11-16$1.83$6.286,194,400——
2020-11-13$1.80$6.175,855,300——
2020-11-12$1.69$5.807,297,600——
2020-11-11$1.72$5.9011,069,800——
2020-11-10$1.68$5.769,133,200——
2020-11-09$1.59$5.4513,249,800——
2020-11-06$1.39$4.775,402,900——
2020-11-05$1.42$4.875,446,300——
2020-11-04$1.42$4.875,487,200——
2020-11-03$1.48$5.088,297,700——
2020-11-02$1.40$4.805,769,600——
2020-10-30$1.41$4.845,779,800——
2020-10-29$1.43$4.917,665,000——
2020-10-28$1.38$4.736,281,600——
2020-10-27$1.42$4.874,966,800——
2020-10-26$1.48$5.086,510,000——
2020-10-23$1.51$5.1810,402,300——
2020-10-22$1.43$4.918,722,100——
2020-10-21$1.38$4.736,421,200——
2020-10-20$1.35$4.635,802,400——
2020-10-19$1.35$4.635,424,600——
2020-10-16$1.35$4.637,267,600——
2020-10-15$1.34$4.603,950,500——
2020-10-14$1.36$4.672,643,900——
2020-10-13$1.34$4.605,140,200——
2020-10-12$1.44$4.944,663,900——
2020-10-09$1.43$4.915,316,500——
2020-10-08$1.43$4.916,790,900——
2020-10-07$1.39$4.773,942,500——
2020-10-06$1.38$4.735,964,600——
2020-10-05$1.35$4.636,053,700——
2020-10-02$1.35$4.636,487,800——
2020-10-01$1.31$4.494,440,200——
2020-09-30$1.30$4.465,908,300——
2020-09-29$1.29$4.437,150,600——
2020-09-28$1.31$4.499,034,800——
2020-09-25$1.22$4.187,276,500——
2020-09-24$1.21$4.158,797,900——
2020-09-23$1.19$4.087,275,700——
2020-09-22$1.19$4.088,511,800——
2020-09-21$1.18$4.0514,286,100——
2020-09-18$1.27$4.368,402,200——
2020-09-17$1.31$4.493,685,700——
2020-09-16$1.34$4.605,466,900——
2020-09-15$1.30$4.467,264,100——
2020-09-14$1.31$4.496,368,600——
2020-09-11$1.29$4.435,060,800——
2020-09-10$1.28$4.397,718,400——
2020-09-09$1.32$4.537,082,200——
2020-09-08$1.32$4.536,752,700——
2020-09-04$1.39$4.776,515,900——
2020-09-03$1.36$4.674,849,200——
2020-09-02$1.40$4.805,263,400——
2020-09-01$1.39$4.776,091,100——
2020-08-31$1.44$4.942,245,000——
2020-08-28$1.47$5.0410,611,800——
2020-08-27$1.42$4.873,300,000——
2020-08-26$1.44$4.947,194,200——
2020-08-25$1.43$4.914,890,400——
2020-08-24$1.45$4.975,626,500——
2020-08-21$1.42$4.874,503,000——
2020-08-20$1.45$4.979,726,500——
2020-08-19$1.43$4.913,313,700——
2020-08-18$1.45$4.973,914,000——
2020-08-17$1.42$4.876,532,500——
2020-08-14$1.46$5.013,286,200——
2020-08-13$1.48$5.083,239,900——
2020-08-12$1.48$5.084,403,100——
2020-08-11$1.48$5.086,607,300——
2020-08-10$1.44$4.945,229,200——
2020-08-07$1.42$4.874,044,700——
2020-08-06$1.42$4.875,465,300——
2020-08-05$1.42$4.876,591,800——
2020-08-04$1.43$4.916,222,400——
2020-08-03$1.39$4.777,653,900——
2020-07-31$1.32$4.536,575,800——
2020-07-30$1.34$4.6014,542,600——
2020-07-29$1.44$4.945,335,300——
2020-07-28$1.46$5.018,173,800——
2020-07-27$1.43$4.916,461,900——
2020-07-24$1.46$5.014,389,600——
2020-07-23$1.48$5.083,998,000——
2020-07-22$1.49$5.114,151,000——
2020-07-21$1.50$5.153,965,900——
2020-07-20$1.48$5.084,839,100——
2020-07-17$1.48$5.083,488,200——
2020-07-16$1.48$5.085,487,400——
2020-07-15$1.49$5.115,407,600——
2020-07-14$1.47$5.045,145,800——
2020-07-13$1.49$5.118,483,000——
2020-07-10$1.50$5.155,010,100——
2020-07-09$1.45$4.976,472,300——
2020-07-08$1.53$5.255,379,900——
2020-07-07$1.49$5.114,151,200——
2020-07-06$1.51$5.187,051,500——
2020-07-02$1.54$5.286,074,500——
2020-07-01$1.49$5.114,902,000——
2020-06-30$1.50$5.155,727,500——
2020-06-29$1.49$5.115,419,800——
2020-06-26$1.47$5.046,837,800——
2020-06-25$1.56$5.355,265,000——
2020-06-24$1.51$5.189,071,300——
2020-06-23$1.59$5.455,782,900——
2020-06-22$1.53$5.256,668,000——
2020-06-19$1.53$5.255,771,400——
2020-06-18$1.56$5.355,946,200——
2020-06-17$1.58$5.425,611,300——
2020-06-16$1.63$5.5913,929,900——
2020-06-15$1.57$5.3910,002,200——
2020-06-12$1.57$5.398,809,800——
2020-06-11$1.54$5.2811,161,100——
2020-06-10$1.72$5.9022,723,000——
2020-06-09$1.76$6.0421,168,200——
2020-06-08$1.85$6.3511,692,400——
2020-06-05$1.75$6.0010,955,500——
2020-06-04$1.66$5.699,645,500——
2020-06-03$1.65$5.666,935,500——
2020-06-02$1.55$5.3210,133,500——
2020-06-01$1.50$5.155,757,900——
2020-05-29$1.41$4.847,859,100——
2020-05-28$1.49$5.116,600,900——
2020-05-27$1.52$5.2111,676,200——
2020-05-26$1.45$4.978,447,200——
2020-05-22$1.35$4.638,645,700——
2020-05-21$1.35$4.638,814,000——
2020-05-20$1.41$4.847,609,800——
2020-05-19$1.37$4.709,397,600——
2020-05-18$1.42$4.8712,844,200——
2020-05-15$1.33$4.565,546,400——
2020-05-14$1.36$4.6713,676,100——
2020-05-13$1.36$4.678,402,700——
2020-05-12$1.40$4.808,824,900——
2020-05-11$1.46$5.0110,816,600——
2020-05-08$1.51$5.184,364,700——
2020-05-07$1.46$5.016,593,800——
2020-05-06$1.44$4.947,053,700——
2020-05-05$1.45$4.976,358,400——
2020-05-04$1.50$5.1510,017,700——
2020-05-01$1.52$5.215,093,200——
2020-04-30$1.57$5.3911,445,500——
2020-04-29$1.70$5.838,930,300——
2020-04-28$1.60$5.499,563,500——
2020-04-27$1.47$5.048,045,600——
2020-04-24$1.44$4.947,174,800——
2020-04-23$1.44$4.949,137,400——
2020-04-22$1.41$4.849,829,400——
2020-04-21$1.39$4.7711,255,100——
2020-04-20$1.42$4.8715,216,800——
2020-04-17$1.48$5.088,460,500——
2020-04-16$1.41$4.8411,055,200——
2020-04-15$1.43$4.9110,368,100——
2020-04-14$1.57$5.3912,735,400——
2020-04-13$1.57$5.397,304,000——
2020-04-09$1.60$5.4916,722,400——
2020-04-08$1.51$5.1820,654,500——
2020-04-07$1.45$4.9718,733,700——
2020-04-06$1.42$4.8715,562,000——
2020-04-03$1.29$4.4320,605,100——
2020-04-02$1.37$4.7018,070,600——
2020-04-01$1.31$4.4942,810,800——
2020-03-31$1.51$5.1812,608,600——
2020-03-30$1.62$5.5612,641,100——
2020-03-27$1.67$5.737,662,800——
2020-03-26$1.78$6.1114,296,600——
2020-03-25$1.67$5.7318,675,600——
2020-03-24$1.52$5.2121,661,800——
2020-03-23$1.34$4.6014,362,100——
2020-03-20$1.39$4.7716,029,000——
2020-03-19$1.47$5.0433,403,700——
2020-03-18$1.49$5.1129,110,100——
2020-03-17$1.62$5.5619,787,300——
2020-03-16$1.63$5.5927,227,000——
2020-03-13$1.93$6.6222,051,000——
2020-03-12$1.83$6.2823,184,000——
2020-03-11$2.08$7.1416,039,400——
2020-03-10$2.18$7.4826,556,600——
2020-03-09$2.06$7.0713,311,000——
2020-03-06$2.30$7.8917,258,700——
2020-03-05$2.34$8.0311,697,700——
2020-03-04$2.47$8.4728,459,900——
2020-03-03$2.38$8.1631,989,500——
2020-03-02$2.54$8.7110,375,300——
2020-02-28$2.55$8.7516,080,100——
2020-02-27$2.51$8.6112,184,600——
2020-02-26$2.62$8.9912,019,400——
2020-02-25$2.64$9.0611,410,200——
2020-02-24$2.69$9.2313,272,300——
2020-02-21$2.83$9.718,693,600——
2020-02-20$2.88$9.8822,383,100——
2020-02-19$2.87$9.844,291,200——
2020-02-18$2.90$9.956,162,700——
2020-02-14$2.92$10.026,025,200——
2020-02-13$3.01$10.334,208,900——
2020-02-12$2.97$10.194,467,600——
2020-02-11$2.91$9.985,001,500——
2020-02-10$2.93$10.052,938,500——
2020-02-07$2.91$9.984,664,500——
2020-02-06$2.93$10.054,568,700——
2020-02-05$2.97$10.196,317,100——
2020-02-04$2.98$10.224,394,300——
2020-02-03$2.92$10.023,852,500——
2020-01-31$2.96$10.155,002,700——
2020-01-30$3.03$10.395,686,500——
2020-01-29$2.96$10.152,931,500——
2020-01-28$2.98$10.223,161,300——
2020-01-27$2.95$10.124,593,500——
2020-01-24$3.00$10.296,218,000——
2020-01-23$3.01$10.335,534,600——
2020-01-22$3.03$10.3914,557,500——
2020-01-21$3.04$10.438,070,200——
2020-01-17$3.03$10.3911,548,800——
2020-01-16$3.03$10.397,082,100——
2020-01-15$3.00$10.294,670,300——
2020-01-14$3.03$10.394,894,200——
2020-01-13$3.06$10.507,614,000——
2020-01-10$3.13$10.747,643,000——
2020-01-09$3.23$11.085,709,900——
2020-01-08$3.29$11.298,700,800——
2020-01-07$3.30$11.328,507,800——
2020-01-06$3.33$11.4238,573,000——
2020-01-03$3.30$11.3215,370,500——
2020-01-02$3.34$11.469,776,700——