Lloyds Banking Group (LLOY) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lloyds Banking Group

Date Open High Low Close* Volume
04/12/2025 96.66p 97.32p 95.92p 96.96p 103963248
03/12/2025 96.82p 97.08p 95.54p 95.96p 81714320
02/12/2025 95.66p 97.74p 95.24p 97.36p 99169360
01/12/2025 95.50p 95.84p 94.44p 95.50p 274848000
28/11/2025 96.60p 96.94p 95.92p 96.14p 110020200
27/11/2025 93.64p 96.60p 93.42p 96.60p 237315952
26/11/2025 90.84p 95.30p 89.82p 93.80p 203760720
25/11/2025 89.14p 90.70p 88.72p 90.68p 105398024
24/11/2025 87.96p 88.16p 87.02p 87.38p 322915904
21/11/2025 86.10p 87.32p 85.82p 87.12p 90232288
20/11/2025 88.48p 88.70p 87.42p 87.42p 84604960
19/11/2025 88.88p 89.12p 87.44p 87.62p 119681720
18/11/2025 88.32p 89.14p 87.90p 89.08p 111240944
17/11/2025 91.46p 91.98p 90.58p 90.84p 118235256
14/11/2025 90.28p 91.78p 90.12p 91.50p 148091440
13/11/2025 95.48p 95.74p 94.12p 94.12p 80264168
12/11/2025 94.52p 95.86p 94.52p 95.16p 97050280
11/11/2025 93.24p 95.12p 93.24p 94.62p 153594544
10/11/2025 91.74p 92.96p 91.30p 92.92p 106636680
07/11/2025 91.48p 92.08p 90.38p 90.60p 104355456
06/11/2025 91.24p 92.02p 90.56p 91.14p 191636976
05/11/2025 88.52p 89.56p 88.42p 89.56p 195067936
04/11/2025 89.00p 89.04p 87.40p 88.90p 304649248
03/11/2025 89.30p 89.54p 88.76p 89.40p 110059648
31/10/2025 88.66p 89.26p 88.28p 89.08p 85466624
30/10/2025 89.06p 89.14p 87.88p 88.82p 139509296
29/10/2025 88.00p 88.94p 87.76p 88.58p 150424432
28/10/2025 87.78p 87.86p 86.16p 87.86p 85566048
27/10/2025 85.60p 87.84p 85.42p 87.84p 194363536
24/10/2025 85.50p 85.86p 83.97p 85.86p 171970528
23/10/2025 83.86p 86.54p 83.52p 85.46p 262059440
22/10/2025 83.60p 84.74p 83.58p 84.48p 225708416
21/10/2025 83.50p 83.78p 82.92p 83.34p 90881976
20/10/2025 83.48p 83.89p 82.78p 83.00p 61540032
17/10/2025 82.20p 84.04p 81.82p 82.44p 125347792
16/10/2025 84.30p 85.08p 83.80p 84.48p 64318352
15/10/2025 84.20p 85.32p 83.82p 84.86p 104266240
14/10/2025 83.50p 84.20p 83.02p 84.18p 87296792
13/10/2025 83.02p 84.44p 83.02p 83.68p 68269360
10/10/2025 83.62p 84.32p 82.90p 82.90p 72794608
09/10/2025 84.50p 84.82p 82.82p 83.50p 273106432
08/10/2025 84.30p 86.64p 84.26p 86.38p 168072992
07/10/2025 84.08p 85.63p 83.06p 83.30p 127708920
06/10/2025 84.50p 84.72p 83.26p 84.34p 139390288
03/10/2025 84.16p 84.89p 83.82p 84.36p 63732988
02/10/2025 83.94p 84.94p 83.60p 83.76p 88501200
01/10/2025 83.48p 84.06p 82.76p 83.42p 171947632
30/09/2025 82.96p 84.02p 82.56p 83.82p 88839904
29/09/2025 83.42p 83.62p 82.60p 82.80p 69133624
26/09/2025 81.70p 83.18p 81.51p 83.00p 115990496
25/09/2025 82.06p 82.36p 81.18p 81.38p 89039360
24/09/2025 81.56p 83.00p 81.04p 82.36p 80179776
23/09/2025 82.20p 83.00p 81.52p 82.08p 79335704
22/09/2025 82.16p 82.58p 81.70p 81.98p 118209112
19/09/2025 84.38p 84.38p 81.36p 82.14p 252773312
18/09/2025 83.26p 83.92p 83.06p 83.80p 74695504
17/09/2025 83.10p 83.42p 82.46p 83.12p 61959496
16/09/2025 83.50p 84.46p 83.50p 82.94p 151709296
15/09/2025 83.50p 84.46p 82.98p 84.46p 96520344
12/09/2025 82.30p 82.88p 82.22p 82.60p 166467584
11/09/2025 81.76p 81.76p 81.62p 82.18p 143150448
10/09/2025 81.76p 81.98p 81.25p 81.62p 561667776
09/09/2025 80.74p 81.66p 80.34p 81.58p 149648144
08/09/2025 79.78p 80.18p 79.52p 80.12p 50547932
05/09/2025 80.80p 80.90p 79.18p 79.36p 88663424
04/09/2025 78.84p 80.64p 78.68p 80.48p 71688312
03/09/2025 78.56p 79.06p 77.38p 78.80p 171041520
02/09/2025 80.32p 80.42p 78.02p 78.50p 140462368
01/09/2025 79.80p 80.34p 79.66p 80.06p 83956384
29/08/2025 81.28p 81.60p 77.94p 79.52p 208578288
28/08/2025 83.00p 83.12p 81.77p 82.30p 75085344
27/08/2025 83.36p 83.96p 82.20p 82.62p 145077856
26/08/2025 84.06p 84.28p 82.98p 83.04p 260172896
22/08/2025 83.94p 84.62p 83.64p 84.10p 129809874
21/08/2025 83.82p 84.12p 83.30p 83.70p 86998864
20/08/2025 82.68p 83.74p 82.56p 83.46p 184894880
19/08/2025 83.32p 83.74p 82.86p 82.88p 79553088
18/08/2025 82.82p 83.42p 82.40p 82.98p 238601568
15/08/2025 83.98p 84.16p 82.78p 82.78p 85740008
14/08/2025 83.16p 83.98p 83.16p 83.58p 57366136
13/08/2025 83.20p 83.90p 82.94p 83.44p 52547560
12/08/2025 82.74p 83.34p 82.58p 83.04p 72387392
11/08/2025 81.26p 82.44p 81.16p 82.44p 169209200
08/08/2025 80.36p 81.02p 80.30p 80.94p 194249744
07/08/2025 81.04p 81.42p 80.12p 80.48p 86655240
06/08/2025 81.14p 81.34p 80.02p 80.96p 163353600
05/08/2025 83.92p 83.92p 80.58p 80.76p 258190832
04/08/2025 80.72p 82.56p 79.68p 82.56p 465263712
01/08/2025 77.18p 77.50p 74.40p 75.74p 164667952
31/07/2025 77.94p 79.46p 77.62p 77.80p 198362736
30/07/2025 79.80p 79.80p 78.48p 78.70p 130958352
29/07/2025 78.20p 79.56p 78.00p 79.22p 100224000
28/07/2025 79.70p 79.82p 78.00p 78.24p 72588912
25/07/2025 78.28p 80.00p 77.08p 79.04p 280158016
24/07/2025 78.00p 79.30p 76.02p 78.04p 140579616
23/07/2025 78.20p 78.30p 77.26p 77.64p 125295352
22/07/2025 78.20p 78.52p 77.34p 77.90p 75529120
21/07/2025 77.70p 78.82p 77.16p 78.82p 170174080
18/07/2025 78.36p 78.52p 77.22p 77.80p 150514800
17/07/2025 77.76p 78.96p 77.60p 78.20p 105257240
16/07/2025 76.04p 77.36p 76.04p 76.40p 75068128
15/07/2025 76.76p 77.12p 75.84p 76.24p 81232384
14/07/2025 74.82p 76.54p 74.82p 76.50p 64840568
11/07/2025 75.88p 76.20p 75.06p 75.68p 60672800
10/07/2025 76.12p 76.98p 76.04p 76.04p 178288464
09/07/2025 76.06p 76.36p 75.30p 75.56p 184166256
08/07/2025 75.44p 76.06p 75.32p 75.66p 82251864
07/07/2025 75.50p 75.84p 75.16p 75.68p 152870896
04/07/2025 75.60p 76.06p 75.02p 75.36p 65462528
03/07/2025 73.54p 75.98p 73.54p 75.88p 113285872
02/07/2025 76.98p 77.60p 72.85p 73.54p 269373920
01/07/2025 76.84p 77.30p 75.98p 76.36p 66624792
30/06/2025 76.90p 77.14p 75.96p 76.70p 86781008
27/06/2025 76.04p 77.00p 75.88p 76.62p 98599336
26/06/2025 75.96p 76.48p 75.62p 75.76p 86861104
25/06/2025 76.44p 76.62p 75.48p 76.02p 63065772
24/06/2025 76.22p 76.92p 75.78p 76.66p 99962352
23/06/2025 75.12p 75.90p 74.74p 74.88p 81415440
20/06/2025 75.70p 76.56p 75.48p 75.56p 202053360
19/06/2025 76.56p 76.66p 75.48p 75.48p 41980016
18/06/2025 76.06p 77.00p 75.92p 76.60p 71508272
17/06/2025 77.18p 77.32p 75.70p 75.74p 109817792
16/06/2025 76.72p 77.66p 76.54p 77.16p 103355240
13/06/2025 75.82p 76.54p 75.34p 76.50p 75176280
12/06/2025 75.48p 77.12p 75.46p 76.82p 132617528
11/06/2025 76.06p 76.88p 75.72p 76.06p 80679472
10/06/2025 76.82p 76.96p 75.50p 75.68p 84474720
09/06/2025 77.04p 77.18p 76.36p 76.98p 60074004
06/06/2025 76.66p 77.28p 76.36p 76.92p 60802896
05/06/2025 76.22p 76.68p 75.73p 76.68p 88311808
04/06/2025 77.14p 77.40p 76.32p 76.58p 94368032
03/06/2025 77.92p 78.12p 76.44p 77.04p 118192832
02/06/2025 76.90p 77.96p 76.90p 77.80p 102315928
30/05/2025 77.22p 77.86p 77.06p 77.20p 241371840
29/05/2025 77.28p 77.62p 76.34p 77.22p 198911440
28/05/2025 78.50p 78.74p 76.62p 76.62p 116809640
27/05/2025 78.42p 79.19p 78.18p 78.48p 103373840
23/05/2025 78.38p 78.98p 75.84p 77.82p 265112283
22/05/2025 77.86p 78.60p 77.32p 78.48p 118972840
21/05/2025 78.08p 78.70p 77.96p 77.98p 181141152
20/05/2025 76.34p 78.02p 76.00p 78.02p 243941616
19/05/2025 74.60p 75.84p 74.54p 75.84p 98098088
16/05/2025 74.80p 75.08p 74.52p 75.00p 104193272
15/05/2025 74.68p 75.04p 74.31p 74.78p 128298912
14/05/2025 73.52p 74.94p 73.44p 74.94p 121072208
13/05/2025 71.70p 73.80p 71.70p 73.40p 81959600
12/05/2025 73.94p 74.28p 72.56p 73.04p 96103887
09/05/2025 72.86p 73.02p 72.50p 73.02p 74741552
08/05/2025 72.68p 73.12p 72.16p 72.64p 168990800
07/05/2025 71.76p 72.60p 70.80p 72.24p 137266416
06/05/2025 70.98p 71.68p 70.58p 71.62p 88764872
02/05/2025 71.44p 72.12p 69.70p 70.58p 191446720
01/05/2025 72.00p 72.86p 71.10p 71.34p 77799192
30/04/2025 73.48p 73.52p 70.34p 73.28p 438461920
29/04/2025 73.44p 74.04p 73.14p 73.18p 109862752
28/04/2025 73.08p 73.60p 72.90p 72.90p 77186320
25/04/2025 72.76p 73.24p 72.44p 73.00p 86609280
24/04/2025 73.34p 73.38p 72.30p 72.66p 120151232
23/04/2025 72.00p 73.54p 72.00p 73.54p 152933568
22/04/2025 70.32p 71.40p 70.06p 71.28p 154566656
17/04/2025 70.96p 71.10p 66.94p 70.32p 84202129
16/04/2025 70.36p 71.10p 70.02p 70.78p 106517152
15/04/2025 68.76p 70.96p 68.76p 70.80p 115490760
14/04/2025 67.96p 69.00p 67.54p 68.74p 86823432
11/04/2025 66.86p 67.48p 65.78p 66.76p 298020032
10/04/2025 69.24p 69.24p 66.00p 66.34p 191064336
09/04/2025 64.76p 65.79p 63.54p 64.40p 179980480
08/04/2025 65.14p 67.48p 64.92p 66.32p 163436688
07/04/2025 61.22p 67.28p 60.78p 64.02p 334145120
04/04/2025 68.62p 68.91p 63.72p 65.00p 325638656
03/04/2025 70.74p 71.42p 69.46p 69.70p 167017504
02/04/2025 72.34p 72.90p 71.78p 72.46p 83458696
01/04/2025 72.66p 73.40p 71.94p 72.60p 115462960
31/03/2025 72.74p 72.92p 71.28p 72.08p 138765888
28/03/2025 73.44p 74.28p 73.16p 73.40p 122114136
27/03/2025 72.66p 74.00p 72.20p 74.00p 145642800
26/03/2025 73.66p 74.06p 72.98p 73.36p 111995864
25/03/2025 72.58p 73.62p 72.50p 73.38p 154239856
24/03/2025 71.22p 72.40p 71.06p 72.36p 100422512
21/03/2025 71.00p 71.28p 70.00p 70.58p 267645712
20/03/2025 71.42p 71.62p 69.90p 71.54p 153445648
19/03/2025 69.94p 71.00p 69.90p 70.58p 123062152
18/03/2025 69.92p 70.82p 69.74p 70.16p 350676352
17/03/2025 69.74p 70.20p 69.54p 69.82p 81117208
14/03/2025 68.18p 69.82p 67.80p 69.56p 95944112
13/03/2025 68.24p 69.44p 68.02p 68.32p 80256512
12/03/2025 67.46p 68.40p 67.28p 68.20p 206726976
11/03/2025 68.38p 68.62p 67.06p 67.22p 189110496
10/03/2025 71.18p 71.62p 69.06p 69.18p 349822976
07/03/2025 71.96p 72.91p 70.92p 70.92p 180662864
06/03/2025 74.32p 74.46p 72.33p 72.74p 257755088
05/03/2025 73.04p 74.14p 72.46p 73.08p 287453344
04/03/2025 72.08p 72.96p 71.00p 71.42p 134440560
03/03/2025 73.00p 73.32p 71.74p 72.34p 244899408
28/02/2025 71.78p 72.98p 71.13p 72.98p 338012320
27/02/2025 70.78p 71.88p 70.78p 71.72p 155724480
26/02/2025 70.10p 72.00p 69.60p 71.76p 301837216
25/02/2025 67.40p 69.23p 66.88p 68.62p 207098240
24/02/2025 67.14p 67.64p 66.58p 67.32p 177503488
21/02/2025 65.90p 67.30p 65.38p 67.20p 257248816

*Close Price adjusted for both dividends and splits