Lloyds Banking Group plc (LLOBF) stock
LLOBFOTCCommercial Banks, NECAlso trades as LLDTF, LYG
Financials through fiscal 2024, year ended Dec 31, 2025Score 3/30
$2.10+0.00 (0.00%)
Close on Oct 19, 2026Market cap $73.68BP/E 13.5Yield –
Price history
Lloyds Banking share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$2.10
0.00% on the day
52-week range
$1.86 – $2.27
-7.5% from the high
Change over 52 weeks
+3.4%
From $2.03 on Oct 17, 2025
Average volume
2
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1.93 | $2.10 | $1.93 | $2.10 | +8.81% | 1 |
| Sep 2026 | $2.00 | $2.00 | $1.93 | $1.93 | -3.50% | 200 |
| Aug 2026 | $2.00 | $2.00 | $2.00 | $2.00 | 0.00% | 0 |
| Jul 2026 | $2.00 | $2.14 | $2.00 | $2.00 | 0.00% | 15 |
| Jun 2026 | $2.00 | $2.00 | $2.00 | $2.00 | 0.00% | 0 |
| May 2026 | $2.14 | $2.14 | $2.00 | $2.00 | -6.72% | 8,000 |
| Apr 2026 | $2.14 | $2.14 | $2.14 | $2.14 | 0.00% | 0 |
| Mar 2026 | $2.14 | $2.14 | $2.04 | $2.14 | +0.42% | 5 |
| Feb 2026 | $2.00 | $2.19 | $2.00 | $2.14 | +6.75% | 3 |
| Jan 2026 | $2.10 | $2.10 | $2.00 | $2.00 | -4.76% | 1,102 |
| Dec 2025 | $2.16 | $2.27 | $2.10 | $2.10 | -2.87% | 3,825 |
| Nov 2025 | $1.88 | $2.16 | $1.88 | $2.16 | +15.00% | 9 |
| Oct 2025 | $1.91 | $2.20 | $1.86 | $1.88 | -1.57% | 2,075 |
| Sep 2025 | $2.15 | $2.20 | $1.91 | $1.91 | -12.39% | 331 |
| Aug 2025 | $2.20 | $2.20 | $2.18 | $2.18 | -0.91% | 61 |
| Jul 2025 | $2.50 | $2.50 | $2.20 | $2.20 | 0.00% | 8,260 |
| Jun 2025 | $1.75 | $2.20 | $1.75 | $2.20 | +25.71% | 8,531 |
| May 2025 | $2.10 | $2.37 | $1.00 | $1.75 | -16.67% | 1,691 |
| Apr 2025 | $2.00 | $2.10 | $1.72 | $2.10 | +5.00% | 11,950 |
| Mar 2025 | $2.45 | $2.45 | $2.00 | $2.00 | -18.37% | 2,300 |
| Feb 2025 | $2.45 | $2.45 | $2.45 | $2.45 | 0.00% | 0 |
| Jan 2025 | $2.27 | $2.45 | $2.25 | $2.45 | +7.93% | 12,827 |
| Dec 2024 | $1.80 | $2.27 | $1.80 | $2.27 | +26.11% | 10,006 |
| Nov 2024 | $2.00 | $2.00 | $1.80 | $1.80 | -9.00% | 1,120 |
| Oct 2024 | $1.80 | $1.98 | $1.80 | $1.98 | -19.27% | 1,116 |
| Sep 2024 | $2.28 | $2.45 | $2.28 | $2.45 | +7.46% | 1,231 |
| Aug 2024 | $2.00 | $2.75 | $2.00 | $2.28 | +14.00% | 252 |
| Jul 2024 | $2.00 | $3.00 | $1.70 | $2.00 | +8.11% | 2,333 |
| Jun 2024 | $1.70 | $2.63 | $1.70 | $1.85 | -14.55% | 1,001 |
| May 2024 | $1.82 | $2.44 | $1.82 | $2.17 | +18.96% | 473 |
| Apr 2024 | $2.30 | $2.30 | $1.82 | $1.82 | -19.11% | 960 |
| Mar 2024 | $1.70 | $2.60 | $1.70 | $2.25 | +32.35% | 1,729 |
| Feb 2024 | $2.50 | $2.55 | $1.70 | $1.70 | -32.00% | 200 |
| Jan 2024 | $2.50 | $2.90 | $2.50 | $2.50 | 0.00% | 781 |
| Dec 2023 | $1.20 | $2.50 | $1.20 | $2.50 | +108.33% | 210 |
| Nov 2023 | $1.63 | $1.63 | $1.20 | $1.20 | -26.38% | 100 |
| Oct 2023 | $1.63 | $1.63 | $1.63 | $1.63 | 0.00% | 0 |
| Sep 2023 | $2.24 | $2.24 | $1.63 | $1.63 | -27.23% | 300 |
| Aug 2023 | $2.24 | $2.24 | $2.24 | $2.24 | 0.00% | 0 |
| Jul 2023 | $2.25 | $2.25 | $2.24 | $2.24 | -0.44% | 200 |
| Jun 2023 | $2.25 | $2.25 | $2.25 | $2.25 | 0.00% | 100 |
| May 2023 | $2.25 | $2.25 | $2.25 | $2.25 | 0.00% | 60 |
| Apr 2023 | $2.25 | $2.25 | $2.25 | $2.25 | 0.00% | 250 |
| Mar 2023 | $2.25 | $2.25 | $2.25 | $2.25 | 0.00% | 0 |
| Feb 2023 | $2.25 | $2.25 | $2.25 | $2.25 | 0.00% | 100 |
| Jan 2023 | $2.25 | $2.25 | $2.25 | $2.25 | -6.25% | 1,000 |
| Dec 2022 | $2.30 | $2.40 | $2.30 | $2.40 | +4.35% | 3,000 |
| Nov 2022 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 0 |
| Oct 2022 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 0 |
| Sep 2022 | $2.32 | $2.32 | $2.30 | $2.30 | -0.86% | 3,000 |
| Aug 2022 | $2.32 | $2.32 | $2.32 | $2.32 | -0.18% | 15 |
| Jul 2022 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Jun 2022 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| May 2022 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Apr 2022 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Mar 2022 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Feb 2022 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Jan 2022 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Dec 2021 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Nov 2021 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Oct 2021 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Sep 2021 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 0 |
| Aug 2021 | $2.35 | $2.39 | $2.32 | $2.32 | -1.10% | 7,551 |
| Jul 2021 | $2.35 | $2.35 | $2.35 | $2.35 | 0.00% | 0 |
| Jun 2021 | $1.19 | $2.35 | $1.19 | $2.35 | +97.48% | 1 |
| May 2021 | $1.19 | $1.19 | $1.19 | $1.19 | 0.00% | 0 |
| Apr 2021 | $1.75 | $1.75 | $1.19 | $1.19 | -32.00% | 1 |
| Mar 2021 | $1.75 | $1.75 | $1.75 | $1.75 | 0.00% | 0 |
| Feb 2021 | $1.75 | $1.75 | $1.75 | $1.75 | 0.00% | 0 |
| Jan 2021 | $1.75 | $1.75 | $1.75 | $1.75 | 0.00% | 0 |
| Dec 2020 | $1.75 | $1.75 | $1.75 | $1.75 | 0.00% | 0 |
| Nov 2020 | $1.75 | $1.75 | $1.75 | $1.75 | 0.00% | 0 |
| Oct 2020 | $1.75 | $1.75 | $1.75 | $1.75 | 0.00% | 0 |
| Sep 2020 | $1.75 | $1.75 | $1.75 | $1.75 | 0.00% | 0 |
| Aug 2020 | $1.75 | $1.75 | $1.75 | $1.75 | 0.00% | 0 |
| Jul 2020 | $1.75 | $1.75 | $1.75 | $1.75 | 0.00% | 0 |
| Jun 2020 | $1.78 | $1.78 | $1.75 | $1.75 | -1.69% | 22,500 |
| May 2020 | $1.78 | $1.78 | $1.78 | $1.78 | 0.00% | 0 |
| Apr 2020 | $1.78 | $1.78 | $1.78 | $1.78 | 0.00% | 0 |
| Mar 2020 | $1.78 | $1.78 | $1.78 | $1.78 | 0.00% | 0 |
| Feb 2020 | $1.78 | $1.78 | $1.78 | $1.78 | 0.00% | 0 |
| Jan 2020 | $1.78 | $1.78 | $1.78 | $1.78 | 0.00% | 0 |
| Dec 2019 | $1.78 | $1.78 | $1.78 | $1.78 | 0.00% | 0 |
| Nov 2019 | $1.78 | $1.78 | $1.78 | $1.78 | 0.00% | 0 |
| Oct 2019 | $1.78 | $1.78 | $1.78 | $1.78 | 0.00% | 0 |
| Sep 2019 | $1.78 | $1.78 | $1.78 | $1.78 | 0.00% | 0 |
| Aug 2019 | $1.82 | $1.82 | $1.78 | $1.78 | -2.20% | 3,200 |
| Jul 2019 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | 0 |
| Jun 2019 | $1.73 | $1.82 | $1.73 | $1.82 | +5.16% | 3,000 |
| May 2019 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Apr 2019 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Mar 2019 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Feb 2019 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jan 2019 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Dec 2018 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Nov 2018 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Oct 2018 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Sep 2018 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Aug 2018 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jul 2018 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jun 2018 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| May 2018 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Apr 2018 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Mar 2018 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Feb 2018 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jan 2018 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Dec 2017 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Nov 2017 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Oct 2017 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Sep 2017 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Aug 2017 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jul 2017 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jun 2017 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| May 2017 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Apr 2017 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Mar 2017 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Feb 2017 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jan 2017 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Dec 2016 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Nov 2016 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Oct 2016 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Sep 2016 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Aug 2016 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jul 2016 | $1.73 | $1.73 | $1.73 | $1.73 | 0.00% | 0 |
| Jun 2016 | $2.19 | $2.19 | $1.73 | $1.73 | -20.84% | 30 |
| May 2016 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Apr 2016 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Mar 2016 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Feb 2016 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Jan 2016 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Dec 2015 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Nov 2015 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Oct 2015 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Sep 2015 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Aug 2015 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Jul 2015 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Jun 2015 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| May 2015 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Apr 2015 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Mar 2015 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Feb 2015 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Jan 2015 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Dec 2014 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Nov 2014 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Oct 2014 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Sep 2014 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Aug 2014 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Jul 2014 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Jun 2014 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| May 2014 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Apr 2014 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Mar 2014 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Feb 2014 | $1,816.93 | $1,816.93 | $2.19 | $2.19 | -99.88% | 15,000 |
| Jan 2014 | $1,816.93 | $1,816.93 | $1,816.93 | $1,816.93 | 0.00% | 0 |
| Dec 2013 | $1,816.93 | $1,816.93 | $1,816.93 | $1,816.93 | 0.00% | 0 |
| Nov 2013 | $1,816.93 | $1,816.93 | $1,816.93 | $1,816.93 | 0.00% | 0 |
| Oct 2013 | $1,816.93 | $1,816.93 | $1,816.93 | $1,816.93 | 0.00% | 0 |
| Sep 2013 | $1,816.93 | $1,816.93 | $1,816.93 | $1,816.93 | 0.00% | 0 |
| Aug 2013 | $1,816.93 | $1,816.93 | $1,816.93 | $1,816.93 | 0.00% | 0 |
| Jul 2013 | $1,791.12 | $1,817.23 | $1,791.12 | $1,816.93 | – | 27,602 |
Seasonality
LLOBF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | -2.5% | 1.4% | -4.0% | 1.3% | 11.2% | 0.8% | 1.0% | -3.7% | -0.2% | -0.9% | 15.1% |
| Months up | 1 of 10 | 1 of 10 | 2 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 1 of 10 | 1 of 10 | 1 of 10 | 3 of 10 | 4 of 9 | 3 of 9 |
| 2026 | -4.8% | 6.7% | 0.4% | 3.0% | -6.7% | 0.0% | 0.0% | 0.0% | -3.5% | 8.8% | ||
| 2025 | 7.9% | 0.0% | -18.4% | 5.0% | -14.1% | 25.7% | 0.0% | -0.9% | -12.4% | 1.8% | 15.0% | -2.9% |
| 2024 | 0.0% | -32.0% | 32.4% | -19.1% | 23.1% | -14.5% | 8.1% | 14.0% | 7.5% | -16.7% | -9.0% | 26.1% |
| 2023 | -6.2% | 0.0% | 0.0% | 0.0% | 2.8% | 0.0% | -0.4% | 0.0% | -27.2% | 0.0% | -23.5% | 108.3% |
| 2022 | 0.0% | 0.0% | 0.0% | 0.0% | 2.7% | 0.0% | 0.0% | -0.2% | -0.9% | 0.0% | 2.8% | 4.3% |
| 2021 | 0.0% | 0.0% | 0.0% | -32.0% | 5.5% | 97.5% | 0.0% | -1.1% | 0.0% | 0.0% | 2.7% | 0.0% |
| 2020 | 0.0% | 0.0% | 0.0% | 3.6% | 0.0% | -1.7% | 0.0% | 0.0% | 0.0% | 0.0% | 3.7% | 0.0% |
| 2019 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 5.2% | 0.0% | -2.2% | 0.0% | 3.6% | 0.0% | 0.0% |
| 2018 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2017 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?