Lloyds Banking Group plc
LYGNYSEFinancial Services● Active
$5.30
$-0.01(-0.19%)
Market Cap$77.9B
P/E Ratio—
52W High$6.34
52W Low$3.98
Lloyds Banking Group plc（LYG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lyg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.34
Feb 4, 2026
-16.4% from here
5-Year Low5Y
$1.70
Oct 12, 2022
+211.8% from low
IPO Priceadj.
$40.73
Nov 28, 2001
-87.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LYG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.36 | $5.39 | $5.27 | $5.30 | $5.30 | 39.0M | -1.12% |
| Jun 5, 2026 | $5.42 | $5.42 | $5.29 | $5.31 | $5.31 | 23.0M | -2.03% |
| Jun 4, 2026 | $5.42 | $5.47 | $5.40 | $5.44 | $5.44 | 16.3M | +0.37% |
| Jun 3, 2026 | $5.42 | $5.44 | $5.33 | $5.34 | $5.34 | 16.3M | -1.48% |
| Jun 2, 2026 | $5.40 | $5.46 | $5.39 | $5.43 | $5.43 | 13.7M | +0.56% |
| Jun 1, 2026 | $5.38 | $5.44 | $5.35 | $5.42 | $5.42 | 16.2M | +0.74% |
| May 29, 2026 | $5.50 | $5.54 | $5.45 | $5.47 | $5.47 | 14.7M | -0.55% |
| May 28, 2026 | $5.44 | $5.49 | $5.41 | $5.44 | $5.44 | 16.7M | +0.00% |
| May 27, 2026 | $5.51 | $5.54 | $5.48 | $5.49 | $5.49 | 15.4M | -0.36% |
| May 26, 2026 | $5.50 | $5.53 | $5.45 | $5.50 | $5.50 | 17.0M | +0.00% |
| May 22, 2026 | $5.44 | $5.44 | $5.36 | $5.36 | $5.36 | 12.9M | -1.47% |
| May 21, 2026 | $5.34 | $5.44 | $5.32 | $5.41 | $5.41 | 23.6M | +1.31% |
| May 20, 2026 | $5.23 | $5.45 | $5.23 | $5.43 | $5.43 | 20.9M | +3.82% |
| May 19, 2026 | $5.18 | $5.23 | $5.15 | $5.16 | $5.16 | 19.2M | -0.39% |
| May 18, 2026 | $5.14 | $5.20 | $5.13 | $5.17 | $5.17 | 25.8M | +0.58% |
| May 15, 2026 | $5.07 | $5.08 | $5.03 | $5.05 | $5.05 | 21.3M | -0.39% |
| May 14, 2026 | $5.23 | $5.26 | $5.12 | $5.16 | $5.16 | 24.6M | -1.34% |
| May 13, 2026 | $5.13 | $5.22 | $5.12 | $5.18 | $5.18 | 22.5M | +0.97% |
| May 12, 2026 | $5.15 | $5.23 | $5.13 | $5.21 | $5.21 | 22.1M | +1.17% |
| May 11, 2026 | $5.42 | $5.42 | $5.34 | $5.36 | $5.36 | 16.2M | -1.11% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LYG
Jan 1 → Dec 31 · 6 years2026-1.9%$5.40 → $5.30
-1.9%
2025+96.3%$2.70 → $5.30
+96.3%
2024+13.3%$2.40 → $2.72
+13.3%
2023+6.2%$2.25 → $2.39
+6.2%
2022-14.7%$2.58 → $2.20
-14.7%
2021-6.6%$2.73 → $2.55
-6.6%
Best Year2025 · +96.3%
Worst Year2022 · -14.7%
Positive Years3 / 6
Avg Annual Return+15.4%
6Y Total Return+94.1%
6Y CAGR~+11.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in LYG?
If you invested $1,000 in LYG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$130
Total Return-87.0%
CAGR~-7.8% / yr
Profit$-870
Based on Nov 28, 2001 · $40.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lloyds Banking Group plc（LYG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LYG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LYG 历史股价FMP 日线复权 OHLCV