Lloyds Banking Group plc LLOY
LSE · United Kingdom · Finance
GBp 104.73-2.18 (-2.03%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 104.92 | -1.85% | GBp 105.45 | GBp 106.91 | GBp 103.08 | 45.59M |
| 2026-09-30 | GBp 106.90 | -0.56% | GBp 107.95 | GBp 109.05 | GBp 106.43 | 106.67M |
| 2026-09-29 | GBp 107.50 | -0.56% | GBp 108.40 | GBp 109.65 | GBp 107.30 | 96.12M |
| 2026-09-28 | GBp 108.10 | -0.64% | GBp 109.55 | GBp 109.85 | GBp 107.75 | 118.47M |
| 2026-09-25 | GBp 108.80 | +1.68% | GBp 107.75 | GBp 109.55 | GBp 107.45 | 135.79M |
| 2026-09-24 | GBp 107.00 | -0.51% | GBp 106.50 | GBp 108.44 | GBp 106.20 | 269.74M |
| 2026-09-23 | GBp 107.55 | -0.69% | GBp 109.35 | GBp 109.80 | GBp 107.20 | 142.42M |
| 2026-09-22 | GBp 108.30 | -1.55% | GBp 110.50 | GBp 111.05 | GBp 108.30 | 201.80M |
| 2026-09-21 | GBp 110.00 | +0.96% | GBp 109.80 | GBp 111.00 | GBp 109.70 | 86.82M |
| 2026-09-18 | GBp 108.95 | -2.90% | GBp 112.20 | GBp 112.20 | GBp 108.95 | 367.71M |
| 2026-09-17 | GBp 112.20 | +0.85% | GBp 111.35 | GBp 112.25 | GBp 110.45 | 99.17M |
| 2026-09-16 | GBp 111.25 | +2.16% | GBp 110.00 | GBp 111.80 | GBp 109.95 | 322.76M |
| 2026-09-15 | GBp 108.90 | -0.41% | GBp 108.80 | GBp 110.65 | GBp 107.60 | 560.00M |
| 2026-09-14 | GBp 109.35 | -1.62% | GBp 110.40 | GBp 111.50 | GBp 108.15 | 192.18M |
| 2026-09-11 | GBp 111.15 | +1.88% | GBp 109.65 | GBp 111.50 | GBp 109.40 | 74.80M |
| 2026-09-10 | GBp 109.10 | -0.50% | GBp 109.90 | GBp 110.70 | GBp 108.90 | 81.85M |
| 2026-09-09 | GBp 109.65 | -2.19% | GBp 110.55 | GBp 111.55 | GBp 109.28 | 120.62M |
| 2026-09-08 | GBp 112.10 | -1.10% | GBp 112.90 | GBp 112.95 | GBp 110.78 | 90.56M |
| 2026-09-07 | GBp 113.35 | +0.67% | GBp 112.40 | GBp 113.60 | GBp 112.10 | 77.19M |
| 2026-09-04 | GBp 112.60 | +0.13% | GBp 112.35 | GBp 112.72 | GBp 111.05 | 72.38M |
| 2026-09-03 | GBp 112.45 | +1.81% | GBp 111.25 | GBp 112.75 | GBp 110.40 | 126.71M |
| 2026-09-02 | GBp 110.45 | -0.09% | GBp 110.60 | GBp 111.40 | GBp 109.85 | 116.97M |
| 2026-09-01 | GBp 110.55 | +0.55% | GBp 110.20 | GBp 110.90 | GBp 108.15 | 136.34M |
| 2026-08-28 | GBp 109.95 | +0.59% | GBp 110.10 | GBp 110.25 | GBp 108.70 | 114.86M |
| 2026-08-27 | GBp 109.30 | -2.15% | GBp 111.90 | GBp 112.40 | GBp 109.15 | 135.41M |
| 2026-08-26 | GBp 111.70 | +0.22% | GBp 112.00 | GBp 112.20 | GBp 111.05 | 77.67M |
| 2026-08-25 | GBp 111.45 | -0.13% | GBp 111.85 | GBp 112.45 | GBp 110.85 | 113.40M |
| 2026-08-24 | GBp 111.60 | +0.31% | GBp 111.15 | GBp 111.95 | GBp 110.85 | 73.94M |
| 2026-08-21 | GBp 111.25 | +1.37% | GBp 109.85 | GBp 111.64 | GBp 109.50 | 92.67M |
| 2026-08-20 | GBp 109.75 | -0.54% | GBp 110.25 | GBp 110.85 | GBp 109.30 | 86.25M |
| 2026-08-19 | GBp 110.35 | -2.13% | GBp 112.45 | GBp 112.90 | GBp 110.35 | 115.21M |
| 2026-08-18 | GBp 112.75 | -1.70% | GBp 114.50 | GBp 114.65 | GBp 112.70 | 205.10M |
| 2026-08-17 | GBp 114.70 | -0.43% | GBp 115.55 | GBp 116.05 | GBp 114.55 | 76.46M |
| 2026-08-14 | GBp 115.20 | -0.09% | GBp 115.50 | GBp 115.80 | GBp 114.20 | 89.45M |
| 2026-08-13 | GBp 115.30 | +0.09% | GBp 115.90 | GBp 116.55 | GBp 114.95 | 178.88M |
| 2026-08-12 | GBp 115.20 | +1.23% | GBp 114.10 | GBp 115.20 | GBp 113.90 | 76.06M |
| 2026-08-11 | GBp 113.80 | -0.74% | GBp 114.20 | GBp 114.50 | GBp 112.97 | 167.45M |
| 2026-08-10 | GBp 114.65 | -0.43% | GBp 114.90 | GBp 115.05 | GBp 114.35 | 125.89M |
| 2026-08-07 | GBp 115.15 | +0.39% | GBp 114.40 | GBp 116.25 | GBp 113.90 | 212.35M |
| 2026-08-06 | GBp 114.70 | -2.05% | GBp 115.95 | GBp 117.10 | GBp 114.70 | 103.07M |
| 2026-08-05 | GBp 117.10 | +0.04% | GBp 117.35 | GBp 117.45 | GBp 115.90 | 275.72M |
| 2026-08-04 | GBp 117.05 | +0.39% | GBp 117.10 | GBp 117.90 | GBp 115.60 | 186.25M |
| 2026-08-03 | GBp 116.60 | +1.66% | GBp 116.20 | GBp 116.75 | GBp 115.05 | 111.05M |
| 2026-07-31 | GBp 114.70 | -0.82% | GBp 117.00 | GBp 117.70 | GBp 113.85 | 171.07M |
| 2026-07-30 | GBp 115.65 | +3.86% | GBp 109.50 | GBp 116.20 | GBp 107.60 | 180.36M |
| 2026-07-29 | GBp 111.35 | -1.50% | GBp 113.50 | GBp 113.80 | GBp 111.35 | 82.99M |
| 2026-07-28 | GBp 113.05 | -1.44% | GBp 115.15 | GBp 115.15 | GBp 112.10 | 118.34M |
| 2026-07-27 | GBp 114.70 | +1.06% | GBp 115.05 | GBp 115.45 | GBp 113.95 | 170.58M |
| 2026-07-24 | GBp 113.50 | +0.93% | GBp 112.45 | GBp 114.15 | GBp 112.10 | 80.81M |
| 2026-07-23 | GBp 112.45 | -2.09% | GBp 114.80 | GBp 114.80 | GBp 112.35 | 178.84M |
| 2026-07-22 | GBp 114.85 | +1.41% | GBp 113.35 | GBp 115.55 | GBp 113.15 | 122.78M |
| 2026-07-21 | GBp 113.25 | +2.07% | GBp 111.15 | GBp 113.25 | GBp 110.30 | 125.53M |
| 2026-07-20 | GBp 110.95 | -0.49% | GBp 110.70 | GBp 112.45 | GBp 110.25 | 223.93M |
| 2026-07-17 | GBp 111.50 | -1.02% | GBp 111.40 | GBp 111.50 | GBp 108.95 | 131.51M |
| 2026-07-16 | GBp 112.65 | +0.13% | GBp 112.50 | GBp 113.22 | GBp 111.05 | 149.38M |
| 2026-07-15 | GBp 112.50 | +0.49% | GBp 111.70 | GBp 112.85 | GBp 110.95 | 93.66M |
| 2026-07-14 | GBp 111.95 | +1.04% | GBp 110.15 | GBp 112.50 | GBp 109.10 | 131.36M |
| 2026-07-13 | GBp 110.80 | -1.20% | GBp 111.90 | GBp 112.65 | GBp 110.40 | 90.68M |
| 2026-07-10 | GBp 112.15 | +0.40% | GBp 111.90 | GBp 113.05 | GBp 111.60 | 104.61M |
| 2026-07-09 | GBp 111.70 | +1.09% | GBp 111.85 | GBp 112.52 | GBp 111.60 | 92.28M |
| 2026-07-08 | GBp 110.50 | -2.94% | GBp 113.70 | GBp 114.00 | GBp 110.50 | 117.52M |
| 2026-07-07 | GBp 113.85 | -1.30% | GBp 115.75 | GBp 115.75 | GBp 113.85 | 84.06M |
| 2026-07-06 | GBp 115.35 | +0.26% | GBp 115.20 | GBp 116.00 | GBp 114.20 | 135.37M |
| 2026-07-03 | GBp 115.05 | +0.35% | GBp 115.00 | GBp 115.45 | GBp 113.30 | 134.14M |
| 2026-07-02 | GBp 114.65 | +2.23% | GBp 111.45 | GBp 115.00 | GBp 111.30 | 247.14M |
| 2026-07-01 | GBp 112.15 | +0.95% | GBp 111.00 | GBp 112.20 | GBp 110.25 | 176.09M |
| 2026-06-30 | GBp 111.10 | +2.11% | GBp 110.00 | GBp 112.12 | GBp 109.20 | 157.25M |
| 2026-06-29 | GBp 108.80 | -0.37% | GBp 108.75 | GBp 109.90 | GBp 108.30 | 106.14M |
| 2026-06-26 | GBp 109.20 | -0.77% | GBp 109.30 | GBp 110.15 | GBp 108.15 | 193.81M |
| 2026-06-25 | GBp 110.05 | +2.13% | GBp 107.40 | GBp 110.35 | GBp 107.40 | 197.72M |
| 2026-06-24 | GBp 107.75 | -1.19% | GBp 108.45 | GBp 109.05 | GBp 107.55 | 177.26M |
| 2026-06-23 | GBp 109.05 | -0.14% | GBp 107.55 | GBp 109.94 | GBp 104.08 | 129.20M |
| 2026-06-22 | GBp 109.20 | +3.90% | GBp 105.05 | GBp 109.20 | GBp 104.24 | 223.12M |
| 2026-06-19 | GBp 105.10 | -0.90% | GBp 105.00 | GBp 105.20 | GBp 104.00 | 272.95M |
| 2026-06-18 | GBp 106.05 | +0.24% | GBp 105.85 | GBp 106.10 | GBp 104.55 | 143.18M |
| 2026-06-17 | GBp 105.80 | +1.68% | GBp 104.75 | GBp 105.85 | GBp 103.90 | 105.41M |
| 2026-06-16 | GBp 104.05 | +1.36% | GBp 102.85 | GBp 104.70 | GBp 102.65 | 104.14M |
| 2026-06-15 | GBp 102.65 | +0.29% | GBp 104.75 | GBp 105.05 | GBp 102.10 | 122.04M |
| 2026-06-12 | GBp 102.35 | +4.27% | GBp 100.80 | GBp 102.55 | GBp 99.84 | 137.10M |
| 2026-06-11 | GBp 98.16 | +0.97% | GBp 97.42 | GBp 98.76 | GBp 96.84 | 193.79M |
| 2026-06-10 | GBp 97.22 | -0.98% | GBp 98.54 | GBp 98.70 | GBp 96.40 | 146.61M |
| 2026-06-09 | GBp 98.18 | -0.89% | GBp 99.26 | GBp 100.80 | GBp 97.94 | 142.10M |
| 2026-06-08 | GBp 99.06 | -0.10% | GBp 98.44 | GBp 100.68 | GBp 98.00 | 200.02M |
| 2026-06-05 | GBp 99.16 | -1.33% | GBp 100.40 | GBp 101.05 | GBp 99.16 | 149.37M |
| 2026-06-04 | GBp 100.50 | +1.62% | GBp 99.44 | GBp 101.00 | GBp 98.86 | 66.32M |
| 2026-06-03 | GBp 98.90 | -1.20% | GBp 99.96 | GBp 100.80 | GBp 98.90 | 158.04M |
| 2026-06-02 | GBp 100.10 | 0.00% | GBp 101.05 | GBp 101.50 | GBp 99.12 | 271.00M |
| 2026-06-01 | GBp 100.10 | -1.77% | GBp 101.65 | GBp 101.65 | GBp 99.26 | 189.17M |
| 2026-05-29 | GBp 101.90 | +0.74% | GBp 101.15 | GBp 102.25 | GBp 101.00 | 261.74M |
| 2026-05-28 | GBp 101.15 | -0.83% | GBp 101.45 | GBp 101.75 | GBp 100.25 | 118.88M |