LYG Stock Prices

Data as of Nov 10, 2026

Last

5.17

Change

-0.09

Open

5.24

Previous

5.26

High

5.25

Low

5.14

Bid

-

Ask

-

Volume

24,247,988

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

52.5%

Hist Vol

29.9%

Opt Volume

7

Open Int

7,587

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	5.24	5.25	5.14	5.17	-0.09	24,247,988	7	0.525	0.299
Nov 9, 2026	5.22	5.29	5.19	5.26	+0.17	14,554,082	128	0.457	0.299
Nov 6, 2026	5.07	5.16	5.07	5.09	-0.09	30,697,176	646	0.339	0.297
Nov 5, 2026	5.26	5.30	5.12	5.18	-0.09	30,730,944	23	0.318	0.297
Nov 4, 2026	5.25	5.28	5.19	5.27	+0.29	27,862,567	259	0.443	0.297
Nov 3, 2026	5.05	5.07	4.97	4.98	-0.06	24,513,290	76	0.408	0.293
Nov 2, 2026	5.07	5.13	5.04	5.04	+0.04	34,682,351	83	0.468	0.292
Oct 30, 2026	5.04	5.06	4.94	5.00	-0.25	27,131,118	355	0.365	0.292
Oct 29, 2026	5.24	5.31	5.20	5.25	-0.25	17,620,390	150	0.337	0.288
Oct 28, 2026	5.57	5.59	5.46	5.50	+0.10	27,318,641	129	0.357	0.284
Oct 27, 2026	5.40	5.42	5.37	5.40	-0.02	13,532,049	103	0.348	0.284
Oct 26, 2026	5.43	5.44	5.37	5.42	+0.09	23,057,365	15	0.429	0.285
Oct 23, 2026	5.32	5.36	5.29	5.33	-0.05	18,378,608	5	0.931	0.285
Oct 22, 2026	5.40	5.44	5.32	5.38	-0.11	15,895,675	29	0.330	0.285
Oct 21, 2026	5.51	5.53	5.46	5.49	+0.08	13,052,782	10	0.420	0.284
Oct 20, 2026	5.36	5.48	5.36	5.41	+0.00	29,168,630	29	0.334	0.284
Oct 19, 2026	5.43	5.46	5.39	5.41	-0.07	14,047,239	76	0.316	0.284
Oct 16, 2026	5.52	5.57	5.46	5.48	+0.01	20,334,202	36	0.436	0.284
Oct 15, 2026	5.61	5.62	5.42	5.47	+0.00	37,985,617	315	0.290	0.284
Oct 14, 2026	5.47	5.49	5.42	5.47	-0.03	13,734,134	13	0.369	0.282
Oct 13, 2026	5.55	5.57	5.47	5.50	+0.04	20,385,511	33	0.439	0.282
Oct 12, 2026	5.45	5.49	5.44	5.46	+0.05	16,240,798	3	0.853	0.282
Oct 9, 2026	5.37	5.42	5.34	5.41	+0.03	20,087,724	6	0.320	0.282
Oct 8, 2026	5.32	5.40	5.30	5.38	-0.02	16,671,281	49	0.621	0.285
Oct 7, 2026	5.37	5.44	5.36	5.40	-0.16	14,129,508	5	0.318	0.286
Oct 6, 2026	5.56	5.60	5.56	5.56	+0.10	11,390,488	119	0.406	0.284
Oct 5, 2026	5.45	5.50	5.44	5.46	-0.04	13,888,843	6	0.399	0.284
Oct 2, 2026	5.40	5.51	5.39	5.50	+0.00	20,194,709	56	0.189	0.284
Oct 1, 2026	5.50	5.51	5.35	5.42	-0.21	20,254,141	19	0.435	0.286
Sep 30, 2026	5.65	5.69	5.63	5.63	-0.06	15,042,785	17	0.457	0.283
Sep 29, 2026	5.71	5.73	5.63	5.69	-0.03	16,885,207	14	0.383	0.284
Sep 28, 2026	5.74	5.79	5.71	5.72	-0.05	20,989,265	554	0.320	0.283
Sep 25, 2026	5.75	5.79	5.72	5.77	+0.12	18,428,289	22	0.327	0.284
Sep 24, 2026	5.66	5.70	5.62	5.65	+0.01	17,985,497	22	0.433	0.284
Sep 23, 2026	5.69	5.73	5.62	5.64	-0.14	14,783,761	74	0.307	0.284
Sep 22, 2026	5.89	5.89	5.75	5.78	-0.11	14,700,984	563	0.222	0.283
Sep 21, 2026	5.90	5.91	5.86	5.89	+0.08	7,125,742	167	0.343	0.282
Sep 18, 2026	5.84	5.85	5.80	5.81	-0.13	10,091,451	30	0.000	0.283
Sep 17, 2026	5.94	5.98	5.88	5.94	+0.06	13,748,109	22	0.267	0.282
Sep 16, 2026	5.96	5.99	5.80	5.88	+0.00	18,037,428	28	0.401	0.282
Sep 15, 2026	5.91	5.92	5.82	5.88	-0.02	14,420,066	13	0.521	0.283
Sep 14, 2026	5.91	5.94	5.81	5.90	-0.09	15,695,500	27	0.509	0.284
Sep 11, 2026	6.00	6.02	5.93	6.00	+0.11	13,549,448	368	0.712	0.283
Sep 10, 2026	5.92	5.94	5.86	5.89	-0.03	13,115,395	7	1.137	0.283
Sep 9, 2026	5.95	5.96	5.91	5.92	-0.08	10,355,161	105	0.282	0.283
Sep 8, 2026	6.07	6.09	6.00	6.00	+0.00	11,052,434	10	0.000	0.283
Sep 4, 2026	6.05	6.10	6.04	6.08	-0.02	8,470,577	7	0.542	0.282
Sep 3, 2026	6.04	6.10	6.03	6.10	+0.12	11,490,811	115	0.329	0.283
Sep 2, 2026	5.96	5.99	5.94	5.98	+0.07	8,365,857	138	0.358	0.282
Sep 1, 2026	5.94	5.98	5.90	5.91	+0.04	9,904,657	103	0.619	0.282
Aug 31, 2026	5.91	5.98	5.83	5.87	-0.05	11,204,453	55	0.320	0.283
Aug 28, 2026	5.93	5.94	5.91	5.92	+0.00	8,337,000	10	0.440	0.285
Aug 27, 2026	5.97	5.98	5.90	5.92	-0.12	10,546,650	0	0.000	0.285
Aug 26, 2026	6.07	6.07	6.03	6.04	-0.04	9,686,575	54	0.317	0.284
Aug 25, 2026	6.04	6.09	6.02	6.08	+0.04	8,596,575	181	0.311	0.284
Aug 24, 2026	6.02	6.08	6.02	6.04	+0.02	15,353,664	39	0.360	0.284
Aug 21, 2026	6.00	6.05	6.00	6.02	+0.12	9,684,673	27	0.340	0.285
Aug 20, 2026	5.96	5.99	5.90	5.90	-0.04	12,996,644	121	0.300	0.284
Aug 19, 2026	6.07	6.08	5.94	5.94	-0.12	14,867,521	186	0.645	0.284
Aug 18, 2026	6.12	6.15	6.06	6.06	-0.09	11,435,153	101	0.256	0.283
Aug 17, 2026	6.20	6.23	6.15	6.15	-0.06	8,148,112	21,420	0.304	0.283
Aug 14, 2026	6.22	6.25	6.19	6.21	+0.01	5,367,793	37	0.299	0.283
Aug 13, 2026	6.22	6.25	6.17	6.20	+0.01	8,074,510	27	0.289	0.283
Aug 12, 2026	6.18	6.21	6.16	6.19	+0.09	15,860,720	59	0.363	0.283
Aug 11, 2026	6.12	6.15	6.08	6.10	-0.02	14,268,960	17	0.382	0.283
Aug 10, 2026	6.14	6.17	6.12	6.12	-0.16	7,382,993	8,203	0.329	0.284

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.