Lloyds Banking Group plc (LYG) stock
LYGNYSECommercial Banks, NECAlso trades as LLDTF, LLOBF
Financials through fiscal 2024, year ended Dec 31, 2025Score 3/30
$5.00−0.25 (-4.76%)
Close on Oct 30, 2026Market cap $73.98BP/E 13.5Yield –
Price history
Lloyds Banking share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.00
-4.76% on the day
52-week range
$4.51 – $6.34
-21.1% from the high
Change over 52 weeks
+6.8%
From $4.68 on Oct 30, 2025
Average volume
16.17M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $5.04 | $5.06 | $4.94 | $5.00 | -4.76% | 27,395,160 |
| Oct 29, 2026 | $5.24 | $5.31 | $5.20 | $5.25 | -4.55% | 17,923,030 |
| Oct 28, 2026 | $5.57 | $5.59 | $5.46 | $5.50 | +1.85% | 27,318,710 |
| Oct 27, 2026 | $5.40 | $5.42 | $5.37 | $5.40 | -0.37% | 13,532,090 |
| Oct 26, 2026 | $5.43 | $5.44 | $5.37 | $5.42 | +1.69% | 23,057,400 |
| Oct 23, 2026 | $5.32 | $5.36 | $5.29 | $5.33 | -0.93% | 18,378,800 |
| Oct 22, 2026 | $5.40 | $5.44 | $5.32 | $5.38 | -2.00% | 16,132,350 |
| Oct 21, 2026 | $5.51 | $5.53 | $5.46 | $5.49 | +1.48% | 13,142,000 |
| Oct 20, 2026 | $5.36 | $5.48 | $5.36 | $5.41 | 0.00% | 29,224,190 |
| Oct 19, 2026 | $5.43 | $5.46 | $5.39 | $5.41 | -1.28% | 14,104,260 |
| Oct 16, 2026 | $5.52 | $5.57 | $5.46 | $5.48 | +0.18% | 20,508,640 |
| Oct 15, 2026 | $5.61 | $5.62 | $5.42 | $5.47 | 0.00% | 38,033,630 |
| Oct 14, 2026 | $5.47 | $5.49 | $5.42 | $5.47 | -0.55% | 13,735,130 |
| Oct 13, 2026 | $5.55 | $5.57 | $5.47 | $5.50 | +0.73% | 20,386,390 |
| Oct 12, 2026 | $5.45 | $5.49 | $5.44 | $5.46 | +0.92% | 15,707,780 |
| Oct 9, 2026 | $5.37 | $5.42 | $5.34 | $5.41 | +0.56% | 20,116,720 |
| Oct 8, 2026 | $5.32 | $5.40 | $5.30 | $5.38 | -0.37% | 16,672,770 |
| Oct 7, 2026 | $5.37 | $5.44 | $5.36 | $5.40 | -2.88% | 14,293,060 |
| Oct 6, 2026 | $5.56 | $5.60 | $5.56 | $5.56 | +1.83% | 11,441,380 |
| Oct 5, 2026 | $5.45 | $5.50 | $5.44 | $5.46 | -0.73% | 15,697,420 |
| Oct 2, 2026 | $5.40 | $5.51 | $5.39 | $5.50 | +1.48% | 20,194,720 |
| Oct 1, 2026 | $5.50 | $5.51 | $5.35 | $5.42 | -3.73% | 20,776,290 |
| Sep 30, 2026 | $5.65 | $5.69 | $5.63 | $5.63 | -1.05% | 16,162,890 |
| Sep 29, 2026 | $5.71 | $5.73 | $5.63 | $5.69 | -0.52% | 17,032,850 |
| Sep 28, 2026 | $5.74 | $5.79 | $5.71 | $5.72 | -0.87% | 21,442,810 |
| Sep 25, 2026 | $5.75 | $5.79 | $5.72 | $5.77 | +2.12% | 18,917,180 |
| Sep 24, 2026 | $5.66 | $5.70 | $5.62 | $5.65 | +0.18% | 18,137,690 |
| Sep 23, 2026 | $5.69 | $5.73 | $5.62 | $5.64 | -2.42% | 14,789,860 |
| Sep 22, 2026 | $5.89 | $5.89 | $5.75 | $5.78 | -1.87% | 14,855,330 |
| Sep 21, 2026 | $5.90 | $5.91 | $5.86 | $5.89 | +1.38% | 7,126,033 |
| Sep 18, 2026 | $5.84 | $5.85 | $5.80 | $5.81 | -2.19% | 10,109,830 |
| Sep 17, 2026 | $5.94 | $5.98 | $5.88 | $5.94 | +1.02% | 14,010,240 |
| Sep 16, 2026 | $5.96 | $5.99 | $5.80 | $5.88 | 0.00% | 18,038,220 |
| Sep 15, 2026 | $5.91 | $5.92 | $5.82 | $5.88 | -0.34% | 14,422,670 |
| Sep 14, 2026 | $5.91 | $5.94 | $5.81 | $5.90 | -1.83% | 15,781,380 |
| Sep 11, 2026 | $6.00 | $6.02 | $5.93 | $6.01 | +2.04% | 13,652,670 |
| Sep 10, 2026 | $5.92 | $5.94 | $5.86 | $5.89 | -0.51% | 13,115,740 |
| Sep 9, 2026 | $5.95 | $5.96 | $5.91 | $5.92 | -1.33% | 12,749,440 |
| Sep 8, 2026 | $6.07 | $6.09 | $6.00 | $6.00 | -1.32% | 23,553,240 |
| Sep 4, 2026 | $6.05 | $6.10 | $6.04 | $6.08 | -0.33% | 15,625,910 |
| Sep 3, 2026 | $6.04 | $6.10 | $6.03 | $6.10 | +2.01% | 18,021,700 |
| Sep 2, 2026 | $5.96 | $5.99 | $5.94 | $5.98 | +1.18% | 8,365,929 |
| Sep 1, 2026 | $5.94 | $5.98 | $5.90 | $5.91 | +0.68% | 9,904,693 |
| Aug 31, 2026 | $5.91 | $5.98 | $5.83 | $5.87 | -0.84% | 11,714,970 |
| Aug 28, 2026 | $5.93 | $5.94 | $5.91 | $5.92 | 0.00% | 8,337,455 |
| Aug 27, 2026 | $5.97 | $5.98 | $5.90 | $5.92 | -1.99% | 10,651,960 |
| Aug 26, 2026 | $6.07 | $6.07 | $6.03 | $6.04 | -0.66% | 9,686,776 |
| Aug 25, 2026 | $6.04 | $6.09 | $6.02 | $6.08 | +0.66% | 8,596,816 |
| Aug 24, 2026 | $6.02 | $6.08 | $6.02 | $6.04 | +0.33% | 15,102,710 |
| Aug 21, 2026 | $6.00 | $6.05 | $6.00 | $6.02 | +2.03% | 9,685,894 |
| Aug 20, 2026 | $5.96 | $5.99 | $5.90 | $5.90 | -0.67% | 13,225,690 |
| Aug 19, 2026 | $6.07 | $6.08 | $5.94 | $5.94 | -1.98% | 14,868,310 |
| Aug 18, 2026 | $6.12 | $6.15 | $6.06 | $6.06 | -1.46% | 10,935,200 |
| Aug 17, 2026 | $6.20 | $6.23 | $6.15 | $6.15 | -0.97% | 8,148,494 |
| Aug 14, 2026 | $6.22 | $6.25 | $6.19 | $6.21 | +0.16% | 5,368,178 |
| Aug 13, 2026 | $6.22 | $6.25 | $6.17 | $6.20 | +0.16% | 8,074,664 |
| Aug 12, 2026 | $6.18 | $6.21 | $6.16 | $6.19 | +1.48% | 15,862,090 |
| Aug 11, 2026 | $6.12 | $6.15 | $6.08 | $6.10 | -0.33% | 14,269,510 |
| Aug 10, 2026 | $6.14 | $6.17 | $6.12 | $6.12 | -2.55% | 7,385,166 |
| Aug 7, 2026 | $6.29 | $6.30 | $6.24 | $6.28 | +1.45% | 13,502,530 |
| Aug 6, 2026 | $6.30 | $6.31 | $6.17 | $6.19 | -0.96% | 17,144,070 |
| Aug 5, 2026 | $6.26 | $6.30 | $6.23 | $6.25 | +0.48% | 20,323,340 |
| Aug 4, 2026 | $6.27 | $6.32 | $6.21 | $6.22 | -0.64% | 15,787,020 |
| Aug 3, 2026 | $6.22 | $6.27 | $6.19 | $6.26 | +1.46% | 11,580,550 |
| Jul 31, 2026 | $6.21 | $6.22 | $6.09 | $6.17 | -1.28% | 16,863,070 |
| Jul 30, 2026 | $6.16 | $6.25 | $6.10 | $6.25 | +6.47% | 14,645,860 |
| Jul 29, 2026 | $5.96 | $5.98 | $5.85 | $5.87 | -2.33% | 23,347,370 |
| Jul 28, 2026 | $5.98 | $6.04 | $5.94 | $6.01 | -1.96% | 19,597,820 |
| Jul 27, 2026 | $6.12 | $6.14 | $6.06 | $6.13 | +1.83% | 15,571,970 |
| Jul 24, 2026 | $6.04 | $6.07 | $6.00 | $6.02 | +0.50% | 14,480,650 |
| Jul 23, 2026 | $6.00 | $6.02 | $5.96 | $5.99 | -2.28% | 18,818,690 |
| Jul 22, 2026 | $6.13 | $6.17 | $6.13 | $6.13 | +1.16% | 8,975,283 |
| Jul 21, 2026 | $6.00 | $6.10 | $5.95 | $6.06 | +3.06% | 11,705,640 |
| Jul 20, 2026 | $5.98 | $6.01 | $5.88 | $5.88 | -1.34% | 24,490,020 |
| Jul 17, 2026 | $5.85 | $5.99 | $5.83 | $5.96 | -1.16% | 14,804,370 |
| Jul 16, 2026 | $6.03 | $6.06 | $5.98 | $6.03 | -0.50% | 23,818,180 |
| Jul 15, 2026 | $6.00 | $6.08 | $6.00 | $6.06 | +2.19% | 14,945,060 |
| Jul 14, 2026 | $5.92 | $6.01 | $5.91 | $5.93 | +0.68% | 18,218,170 |
| Jul 13, 2026 | $5.94 | $5.94 | $5.88 | $5.89 | -1.83% | 17,319,410 |
| Jul 10, 2026 | $6.02 | $6.04 | $5.98 | $6.00 | +0.50% | 9,667,317 |
| Jul 9, 2026 | $5.97 | $6.00 | $5.94 | $5.97 | +1.19% | 11,548,470 |
| Jul 8, 2026 | $6.00 | $6.01 | $5.86 | $5.90 | -2.48% | 19,420,240 |
| Jul 7, 2026 | $6.10 | $6.13 | $6.04 | $6.05 | -1.94% | 16,036,910 |
| Jul 6, 2026 | $6.11 | $6.18 | $6.11 | $6.17 | +1.82% | 14,758,410 |
| Jul 2, 2026 | $6.06 | $6.11 | $6.01 | $6.06 | +2.71% | 19,854,940 |
| Jul 1, 2026 | $5.82 | $5.94 | $5.82 | $5.90 | +1.20% | 16,093,600 |
| Jun 30, 2026 | $5.85 | $5.89 | $5.82 | $5.83 | +1.39% | 20,526,750 |
| Jun 29, 2026 | $5.77 | $5.78 | $5.70 | $5.75 | +1.05% | 29,234,140 |
| Jun 26, 2026 | $5.72 | $5.75 | $5.65 | $5.69 | -1.04% | 24,365,710 |
| Jun 25, 2026 | $5.77 | $5.80 | $5.73 | $5.75 | +2.50% | 22,798,890 |
| Jun 24, 2026 | $5.70 | $5.71 | $5.60 | $5.61 | -2.09% | 21,720,570 |
| Jun 23, 2026 | $5.73 | $5.78 | $5.71 | $5.73 | -0.17% | 18,898,410 |
| Jun 22, 2026 | $5.74 | $5.78 | $5.72 | $5.74 | +3.61% | 24,549,200 |
| Jun 18, 2026 | $5.59 | $5.61 | $5.54 | $5.54 | -0.18% | 32,235,540 |
| Jun 17, 2026 | $5.63 | $5.66 | $5.52 | $5.55 | -0.18% | 38,647,560 |
| Jun 16, 2026 | $5.59 | $5.60 | $5.53 | $5.56 | +1.28% | 32,068,690 |
| Jun 15, 2026 | $5.55 | $5.56 | $5.47 | $5.49 | -0.18% | 31,446,050 |
| Jun 12, 2026 | $5.46 | $5.51 | $5.42 | $5.50 | +1.48% | 36,911,040 |
| Jun 11, 2026 | $5.24 | $5.42 | $5.19 | $5.42 | +5.04% | 64,188,590 |
| Jun 10, 2026 | $5.25 | $5.27 | $5.15 | $5.16 | -3.37% | 53,734,090 |
| Jun 9, 2026 | $5.41 | $5.42 | $5.21 | $5.34 | +0.75% | 35,905,220 |
| Jun 8, 2026 | $5.36 | $5.39 | $5.27 | $5.30 | -0.19% | 39,041,760 |
| Jun 5, 2026 | $5.42 | $5.42 | $5.29 | $5.31 | -2.39% | 22,978,950 |
| Jun 4, 2026 | $5.42 | $5.47 | $5.40 | $5.44 | +1.87% | 16,261,480 |
| Jun 3, 2026 | $5.42 | $5.44 | $5.33 | $5.34 | -1.66% | 16,270,990 |
| Jun 2, 2026 | $5.40 | $5.46 | $5.39 | $5.43 | +0.18% | 13,673,210 |
| Jun 1, 2026 | $5.38 | $5.44 | $5.35 | $5.42 | -0.91% | 16,195,270 |
| May 29, 2026 | $5.50 | $5.54 | $5.45 | $5.47 | +0.55% | 14,657,070 |
| May 28, 2026 | $5.44 | $5.49 | $5.41 | $5.44 | -0.91% | 16,676,270 |
| May 27, 2026 | $5.51 | $5.54 | $5.48 | $5.49 | -0.18% | 15,355,360 |
| May 26, 2026 | $5.50 | $5.53 | $5.45 | $5.50 | +2.61% | 17,009,750 |
| May 22, 2026 | $5.44 | $5.44 | $5.36 | $5.36 | -0.92% | 12,914,650 |
| May 21, 2026 | $5.34 | $5.44 | $5.32 | $5.41 | -0.37% | 23,597,060 |
| May 20, 2026 | $5.23 | $5.45 | $5.23 | $5.43 | +5.23% | 20,899,550 |
| May 19, 2026 | $5.18 | $5.23 | $5.15 | $5.16 | -0.19% | 19,245,770 |
| May 18, 2026 | $5.14 | $5.20 | $5.13 | $5.17 | +2.38% | 25,835,790 |
| May 15, 2026 | $5.07 | $5.08 | $5.03 | $5.05 | -2.13% | 21,329,870 |
| May 14, 2026 | $5.23 | $5.26 | $5.12 | $5.16 | -0.39% | 24,554,370 |
| May 13, 2026 | $5.13 | $5.22 | $5.12 | $5.18 | -0.58% | 22,494,410 |
| May 12, 2026 | $5.15 | $5.23 | $5.13 | $5.21 | -2.80% | 22,073,370 |
| May 11, 2026 | $5.42 | $5.42 | $5.34 | $5.36 | -1.29% | 16,179,800 |
| May 8, 2026 | $5.47 | $5.50 | $5.39 | $5.43 | +2.65% | 18,794,750 |
| May 7, 2026 | $5.44 | $5.46 | $5.27 | $5.29 | -2.76% | 15,298,990 |
| May 6, 2026 | $5.45 | $5.48 | $5.41 | $5.44 | +4.82% | 14,891,550 |
| May 5, 2026 | $5.17 | $5.22 | $5.12 | $5.19 | -0.95% | 18,562,290 |
| May 4, 2026 | $5.32 | $5.34 | $5.23 | $5.24 | -2.24% | 13,830,480 |
| May 1, 2026 | $5.39 | $5.46 | $5.36 | $5.36 | -1.47% | 12,895,750 |
| Apr 30, 2026 | $5.36 | $5.47 | $5.34 | $5.44 | +3.62% | 13,234,060 |
| Apr 29, 2026 | $5.29 | $5.31 | $5.22 | $5.25 | -1.50% | 17,194,710 |
| Apr 28, 2026 | $5.32 | $5.36 | $5.30 | $5.33 | 0.00% | 15,964,300 |
| Apr 27, 2026 | $5.34 | $5.36 | $5.30 | $5.33 | -0.19% | 22,519,180 |
| Apr 24, 2026 | $5.32 | $5.35 | $5.30 | $5.34 | +0.19% | 17,090,250 |
| Apr 23, 2026 | $5.37 | $5.40 | $5.27 | $5.33 | -1.66% | 17,222,780 |
| Apr 22, 2026 | $5.48 | $5.49 | $5.41 | $5.42 | 0.00% | 15,671,790 |
| Apr 21, 2026 | $5.57 | $5.60 | $5.41 | $5.42 | -3.56% | 22,570,660 |
| Apr 20, 2026 | $5.62 | $5.64 | $5.58 | $5.62 | -1.06% | 16,881,210 |
| Apr 17, 2026 | $5.69 | $5.75 | $5.68 | $5.68 | +2.16% | 18,046,980 |
| Apr 16, 2026 | $5.68 | $5.70 | $5.56 | $5.56 | -0.89% | 19,623,090 |
| Apr 15, 2026 | $5.62 | $5.65 | $5.59 | $5.61 | +0.18% | 19,125,840 |
| Apr 14, 2026 | $5.57 | $5.63 | $5.56 | $5.60 | +1.27% | 20,652,230 |
| Apr 13, 2026 | $5.43 | $5.53 | $5.40 | $5.53 | +0.73% | 14,762,080 |
| Apr 10, 2026 | $5.51 | $5.53 | $5.46 | $5.49 | -1.96% | 16,634,240 |
| Apr 9, 2026 | $5.52 | $5.65 | $5.52 | $5.60 | +0.90% | 15,291,190 |
| Apr 8, 2026 | $5.70 | $5.70 | $5.50 | $5.55 | +6.73% | 27,762,850 |
| Apr 7, 2026 | $5.15 | $5.22 | $5.11 | $5.20 | -0.76% | 27,902,780 |
| Apr 6, 2026 | $5.21 | $5.27 | $5.21 | $5.24 | +0.58% | 19,533,150 |
| Apr 2, 2026 | $5.10 | $5.25 | $5.10 | $5.21 | -0.19% | 20,848,520 |
| Apr 1, 2026 | $5.20 | $5.26 | $5.17 | $5.22 | +3.78% | 29,980,280 |
| Mar 31, 2026 | $4.98 | $5.05 | $4.90 | $5.03 | +4.14% | 30,692,200 |
| Mar 30, 2026 | $4.85 | $4.95 | $4.81 | $4.83 | 0.00% | 37,614,010 |
| Mar 27, 2026 | $4.88 | $4.93 | $4.81 | $4.83 | -2.23% | 24,931,710 |
| Mar 26, 2026 | $5.01 | $5.06 | $4.93 | $4.94 | -3.33% | 20,786,190 |
| Mar 25, 2026 | $5.16 | $5.19 | $5.10 | $5.11 | +1.59% | 23,706,600 |
| Mar 24, 2026 | $4.97 | $5.06 | $4.94 | $5.03 | 0.00% | 27,585,040 |
| Mar 23, 2026 | $5.04 | $5.12 | $4.98 | $5.03 | +3.07% | 37,954,180 |
| Mar 20, 2026 | $5.05 | $5.07 | $4.84 | $4.88 | -3.75% | 25,530,000 |
| Mar 19, 2026 | $4.93 | $5.11 | $4.91 | $5.07 | -0.78% | 27,163,410 |
| Mar 18, 2026 | $5.18 | $5.22 | $5.11 | $5.11 | -0.97% | 21,920,710 |
| Mar 17, 2026 | $5.20 | $5.23 | $5.15 | $5.16 | +0.98% | 17,855,300 |
| Mar 16, 2026 | $5.13 | $5.17 | $5.08 | $5.11 | +1.79% | 21,698,920 |
| Mar 13, 2026 | $5.13 | $5.15 | $5.01 | $5.02 | -2.33% | 22,467,180 |
| Mar 12, 2026 | $5.19 | $5.21 | $5.09 | $5.14 | -3.93% | 22,905,700 |
| Mar 11, 2026 | $5.34 | $5.37 | $5.29 | $5.35 | -0.37% | 24,038,330 |
| Mar 10, 2026 | $5.37 | $5.44 | $5.31 | $5.37 | +2.29% | 25,415,170 |
| Mar 9, 2026 | $5.12 | $5.26 | $5.06 | $5.25 | +1.16% | 25,137,000 |
| Mar 6, 2026 | $5.15 | $5.23 | $5.10 | $5.19 | -1.14% | 25,621,230 |
| Mar 5, 2026 | $5.30 | $5.33 | $5.19 | $5.25 | -2.23% | 18,555,780 |
| Mar 4, 2026 | $5.35 | $5.40 | $5.32 | $5.37 | +0.94% | 16,240,860 |
| Mar 3, 2026 | $5.19 | $5.35 | $5.15 | $5.32 | -2.74% | 22,128,140 |
| Mar 2, 2026 | $5.36 | $5.50 | $5.35 | $5.47 | -1.44% | 18,300,120 |
| Feb 27, 2026 | $5.68 | $5.68 | $5.49 | $5.55 | -3.48% | 24,036,400 |
| Feb 26, 2026 | $5.74 | $5.79 | $5.71 | $5.75 | -0.52% | 14,118,980 |
| Feb 25, 2026 | $5.70 | $5.79 | $5.69 | $5.78 | +2.12% | 17,760,280 |
| Feb 24, 2026 | $5.59 | $5.67 | $5.57 | $5.66 | -0.70% | 19,353,620 |
| Feb 23, 2026 | $5.80 | $5.82 | $5.63 | $5.70 | -0.87% | 21,219,990 |
| Feb 20, 2026 | $5.71 | $5.77 | $5.67 | $5.75 | +1.77% | 27,163,770 |
| Feb 19, 2026 | $5.64 | $5.66 | $5.55 | $5.65 | -2.08% | 27,529,380 |
| Feb 18, 2026 | $5.78 | $5.81 | $5.75 | $5.77 | +1.23% | 25,023,630 |
| Feb 17, 2026 | $5.60 | $5.72 | $5.56 | $5.70 | +1.60% | 26,764,270 |
| Feb 13, 2026 | $5.53 | $5.61 | $5.52 | $5.61 | -3.61% | 48,664,090 |
| Feb 12, 2026 | $5.79 | $5.84 | $5.65 | $5.82 | +0.34% | 93,040,880 |
| Feb 11, 2026 | $5.72 | $5.82 | $5.69 | $5.80 | +0.17% | 41,855,240 |
| Feb 10, 2026 | $5.73 | $5.81 | $5.68 | $5.79 | -1.53% | 34,913,870 |
| Feb 9, 2026 | $5.62 | $5.90 | $5.61 | $5.88 | -0.51% | 13,739,440 |
| Feb 6, 2026 | $5.88 | $5.92 | $5.85 | $5.91 | +1.72% | 8,694,453 |
| Feb 5, 2026 | $5.83 | $5.89 | $5.76 | $5.81 | -5.68% | 15,621,200 |
| Feb 4, 2026 | $6.31 | $6.34 | $6.09 | $6.16 | -1.44% | 23,601,250 |
| Feb 3, 2026 | $6.17 | $6.26 | $6.16 | $6.25 | +1.30% | 10,329,790 |
| Feb 2, 2026 | $6.05 | $6.17 | $6.04 | $6.17 | +3.35% | 10,753,980 |
| Jan 30, 2026 | $5.97 | $6.02 | $5.94 | $5.97 | +0.84% | 8,711,441 |
| Jan 29, 2026 | $5.92 | $5.98 | $5.79 | $5.92 | +1.89% | 11,496,670 |
| Jan 28, 2026 | $5.82 | $5.87 | $5.74 | $5.81 | -0.85% | 10,577,490 |
| Jan 27, 2026 | $5.82 | $5.87 | $5.80 | $5.86 | +2.99% | 8,575,524 |
| Jan 26, 2026 | $5.67 | $5.71 | $5.67 | $5.69 | +1.79% | 8,298,218 |
| Jan 23, 2026 | $5.55 | $5.61 | $5.52 | $5.59 | +1.08% | 7,467,352 |
| Jan 22, 2026 | $5.55 | $5.57 | $5.50 | $5.53 | -0.18% | 7,393,233 |
| Jan 21, 2026 | $5.48 | $5.56 | $5.45 | $5.54 | +0.73% | 8,669,825 |
| Jan 20, 2026 | $5.50 | $5.56 | $5.49 | $5.50 | +0.18% | 12,691,140 |
| Jan 16, 2026 | $5.45 | $5.50 | $5.45 | $5.49 | +0.18% | 5,717,104 |
| Jan 15, 2026 | $5.46 | $5.51 | $5.46 | $5.48 | +0.18% | 7,096,390 |
| Jan 14, 2026 | $5.53 | $5.53 | $5.44 | $5.47 | 0.00% | 8,587,030 |
| Jan 13, 2026 | $5.48 | $5.50 | $5.44 | $5.47 | 0.00% | 5,891,551 |
| Jan 12, 2026 | $5.44 | $5.49 | $5.43 | $5.47 | +1.11% | 6,872,524 |
| Jan 9, 2026 | $5.39 | $5.42 | $5.37 | $5.41 | -0.55% | 6,342,983 |
| Jan 8, 2026 | $5.39 | $5.44 | $5.38 | $5.44 | +1.68% | 5,662,343 |
| Jan 7, 2026 | $5.38 | $5.39 | $5.34 | $5.35 | -1.65% | 5,486,933 |
| Jan 6, 2026 | $5.53 | $5.54 | $5.42 | $5.44 | -0.55% | 6,553,715 |
| Jan 5, 2026 | $5.37 | $5.47 | $5.36 | $5.47 | +1.48% | 5,508,957 |
| Jan 2, 2026 | $5.40 | $5.43 | $5.34 | $5.39 | +1.70% | 8,379,905 |
| Dec 31, 2025 | $5.32 | $5.35 | $5.28 | $5.30 | -0.56% | 2,065,840 |
| Dec 30, 2025 | $5.34 | $5.35 | $5.31 | $5.33 | +0.38% | 5,437,987 |
| Dec 29, 2025 | $5.31 | $5.32 | $5.28 | $5.31 | -0.56% | 3,965,177 |
| Dec 26, 2025 | $5.33 | $5.34 | $5.31 | $5.34 | +0.19% | 2,168,709 |
| Dec 24, 2025 | $5.29 | $5.33 | $5.29 | $5.33 | +0.38% | 1,167,532 |
| Dec 23, 2025 | $5.27 | $5.32 | $5.27 | $5.31 | +0.95% | 5,175,221 |
| Dec 22, 2025 | $5.24 | $5.27 | $5.23 | $5.26 | +0.57% | 6,012,468 |
| Dec 19, 2025 | $5.21 | $5.27 | $5.21 | $5.23 | +0.97% | 6,607,908 |
| Dec 18, 2025 | $5.17 | $5.20 | $5.16 | $5.18 | +0.58% | 7,291,279 |
| Dec 17, 2025 | $5.19 | $5.21 | $5.14 | $5.15 | +0.19% | 7,225,418 |
| Dec 16, 2025 | $5.10 | $5.15 | $5.09 | $5.14 | +0.19% | 7,856,223 |
| Dec 15, 2025 | $5.10 | $5.16 | $5.10 | $5.13 | +1.79% | 6,387,883 |
| Dec 12, 2025 | $5.09 | $5.10 | $5.03 | $5.04 | -1.95% | 6,774,253 |
| Dec 11, 2025 | $5.07 | $5.14 | $5.07 | $5.14 | +1.98% | 4,534,070 |
| Dec 10, 2025 | $5.08 | $5.09 | $4.97 | $5.04 | +1.00% | 8,459,268 |
| Dec 9, 2025 | $5.07 | $5.09 | $4.98 | $4.99 | -1.77% | 7,256,691 |
| Dec 8, 2025 | $5.12 | $5.12 | $5.06 | $5.08 | -0.97% | 9,344,110 |
| Dec 5, 2025 | $5.17 | $5.18 | $5.11 | $5.13 | -0.77% | 7,334,569 |
| Dec 4, 2025 | $5.15 | $5.22 | $5.15 | $5.17 | +0.58% | 5,425,425 |
| Dec 3, 2025 | $5.13 | $5.16 | $5.11 | $5.14 | -0.58% | 6,153,401 |
| Dec 2, 2025 | $5.13 | $5.18 | $5.13 | $5.17 | +2.38% | 8,975,025 |
| Dec 1, 2025 | $5.08 | $5.10 | $5.03 | $5.05 | -0.98% | 9,164,271 |
| Nov 28, 2025 | $5.10 | $5.14 | $5.09 | $5.10 | +2.41% | 8,800,598 |
| Nov 26, 2025 | $4.98 | $5.02 | $4.95 | $4.98 | +3.32% | 9,420,446 |
| Nov 25, 2025 | $4.77 | $4.82 | $4.77 | $4.82 | +4.33% | 7,883,214 |
| Nov 24, 2025 | $4.61 | $4.63 | $4.59 | $4.62 | +0.22% | 8,231,923 |
| Nov 21, 2025 | $4.58 | $4.62 | $4.55 | $4.61 | +1.99% | 11,992,540 |
| Nov 20, 2025 | $4.66 | $4.68 | $4.51 | $4.52 | -2.38% | 9,258,202 |
| Nov 19, 2025 | $4.63 | $4.65 | $4.59 | $4.63 | -1.91% | 8,065,357 |
| Nov 18, 2025 | $4.66 | $4.74 | $4.65 | $4.72 | +0.43% | 12,441,370 |
| Nov 17, 2025 | $4.82 | $4.83 | $4.68 | $4.70 | -2.49% | 10,522,400 |
| Nov 14, 2025 | $4.81 | $4.85 | $4.80 | $4.82 | -1.23% | 10,200,430 |
| Nov 13, 2025 | $5.04 | $5.04 | $4.87 | $4.88 | -2.98% | 17,746,790 |
| Nov 12, 2025 | $5.01 | $5.04 | $5.01 | $5.03 | +0.60% | 8,000,673 |
| Nov 11, 2025 | $5.01 | $5.05 | $4.98 | $5.00 | +1.01% | 8,048,953 |
| Nov 10, 2025 | $4.87 | $4.96 | $4.87 | $4.95 | +2.27% | 4,999,364 |
| Nov 7, 2025 | $4.80 | $4.86 | $4.78 | $4.84 | +0.62% | 7,193,873 |
| Nov 6, 2025 | $4.80 | $4.85 | $4.79 | $4.81 | +1.91% | 7,556,675 |
| Nov 5, 2025 | $4.67 | $4.73 | $4.65 | $4.72 | +1.72% | 5,949,356 |
| Nov 4, 2025 | $4.62 | $4.68 | $4.61 | $4.64 | -2.11% | 6,741,785 |
| Nov 3, 2025 | $4.70 | $4.76 | $4.68 | $4.74 | +0.64% | 7,159,746 |
| Oct 31, 2025 | $4.69 | $4.74 | $4.68 | $4.71 | +0.64% | 5,823,747 |
| Oct 30, 2025 | $4.68 | $4.71 | $4.67 | $4.68 | 0.00% | 6,734,438 |
| Oct 29, 2025 | $4.71 | $4.74 | $4.66 | $4.68 | 0.00% | 4,216,297 |
| Oct 28, 2025 | $4.64 | $4.70 | $4.63 | $4.68 | -0.43% | 7,286,318 |
| Oct 27, 2025 | $4.66 | $4.71 | $4.65 | $4.70 | +2.84% | 7,774,945 |
| Oct 24, 2025 | $4.55 | $4.60 | $4.55 | $4.57 | +0.66% | 6,626,406 |
| Oct 23, 2025 | $4.60 | $4.62 | $4.52 | $4.54 | +0.44% | 10,543,680 |
| Oct 22, 2025 | $4.50 | $4.56 | $4.49 | $4.52 | +1.80% | 12,074,370 |
| Oct 21, 2025 | $4.48 | $4.49 | $4.44 | $4.44 | -0.89% | 6,228,251 |
| Oct 20, 2025 | $4.48 | $4.51 | $4.47 | $4.48 | – | 6,200,700 |
Seasonality
LYG 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 | 5.1% | 3.2% | -5.0% | 5.1% | -0.7% | -1.2% | 0.4% | -2.0% | 0.8% | 0.2% | 6.8% | 2.7% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 12.6% | -7.0% | -9.4% | 10.8% | 0.6% | 6.6% | 5.8% | -3.6% | -4.1% | -11.2% | ||
| 2025 | 12.1% | 23.0% | 1.9% | 6.5% | 6.6% | 1.0% | -0.7% | 3.9% | 5.1% | 3.7% | 8.3% | 3.9% |
| 2024 | -11.7% | 10.9% | 10.7% | 2.5% | 10.2% | -3.2% | 11.0% | 3.0% | 2.0% | -11.9% | -1.8% | 0.7% |
| 2023 | 17.7% | -2.3% | -8.3% | 7.8% | -10.3% | 1.4% | 4.1% | -6.3% | 1.4% | -10.3% | 14.7% | 9.1% |
| 2022 | 7.5% | -7.7% | -4.7% | -4.6% | 0.9% | -9.3% | 8.3% | -7.9% | -10.5% | 6.7% | 17.8% | -2.2% |
| 2021 | -9.2% | 20.2% | 8.4% | 8.8% | 12.9% | -9.3% | -2.4% | -4.2% | 4.3% | 11.0% | -10.7% | 4.9% |
| 2020 | -10.6% | -13.9% | -40.8% | 4.0% | -10.2% | 6.4% | -12.0% | 9.1% | -9.7% | 8.5% | 29.8% | 7.1% |
| 2019 | 18.4% | 9.6% | -3.3% | 4.7% | -12.6% | 0.0% | -9.5% | -4.8% | 10.5% | 9.8% | 6.9% | 6.8% |
| 2018 | 7.5% | -4.7% | -3.1% | -1.1% | -5.9% | -0.9% | -0.3% | -5.2% | -1.6% | -5.6% | -1.4% | -9.5% |
| 2017 | 7.1% | 4.2% | -1.7% | 11.3% | 1.1% | -4.6% | -0.3% | -4.2% | 10.2% | 0.8% | -2.2% | 3.9% |