Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	30.69	30.99	30.50	30.50	30.50	-0.62%	4,659
Feb 5, 2026	31.98	31.98	30.33	30.69	30.69	-4.03%	495
Feb 4, 2026	33.15	33.21	31.95	31.98	31.98	-2.74%	688
Feb 3, 2026	32.55	32.88	32.28	32.88	32.88	1.01%	630
Feb 2, 2026	31.21	32.55	31.21	32.55	32.55	3.53%	173
Jan 30, 2026	31.66	31.80	31.44	31.44	31.44	2.31%	27
Jan 29, 2026	30.87	30.87	30.54	30.73	30.73	1.49%	1,663
Jan 28, 2026	30.15	30.51	29.99	30.28	30.28	0.13%	215
Jan 27, 2026	30.81	30.81	30.24	30.24	30.24	0.30%	1,601
Jan 26, 2026	30.03	30.15	29.82	30.15	30.15	2.87%	82
Jan 23, 2026	29.58	29.58	29.28	29.31	29.31	-0.61%	90
Jan 22, 2026	29.73	29.73	29.20	29.49	29.49	0.85%	104
Jan 21, 2026	29.56	29.56	29.08	29.24	29.24	-1.65%	101
Jan 20, 2026	29.64	30.02	29.62	29.73	29.73	0.68%	2,026
Jan 19, 2026	30.00	30.00	28.50	29.53	29.53	-0.77%	333
Jan 16, 2026	29.07	29.78	29.07	29.76	29.76	0.71%	287
Jan 15, 2026	29.61	29.62	29.52	29.55	29.55	1.03%	10
Jan 14, 2026	29.88	29.88	29.22	29.25	29.25	-1.32%	86
Jan 13, 2026	29.70	29.70	29.28	29.64	29.64	1.65%	5
Jan 12, 2026	29.37	29.37	29.12	29.16	29.16	0.28%	17
Jan 9, 2026	28.77	29.16	28.74	29.08	29.08	0.14%	93
Jan 8, 2026	29.01	29.15	28.77	29.04	29.04	0.10%	28
Jan 7, 2026	29.31	29.31	28.68	29.01	29.01	-1.73%	163
Jan 6, 2026	29.85	29.88	29.40	29.52	29.52	-0.10%	7,876
Jan 5, 2026	29.31	29.61	29.31	29.55	29.55	2.28%	321
Jan 2, 2026	29.88	29.88	28.89	28.89	28.89	-2.33%	1,044
Dec 30, 2025	29.70	29.70	29.58	29.58	29.58	0.24%	161
Dec 29, 2025	28.57	29.85	28.57	29.51	29.51	1.20%	1,488
Dec 26, 2025	28.99	29.90	28.99	29.16	29.16	-1.22%	2,196
Dec 23, 2025	29.46	29.52	29.35	29.52	29.52	0.20%	40
Dec 22, 2025	29.15	29.46	29.04	29.46	29.46	1.45%	313
Dec 19, 2025	28.73	29.04	28.50	29.04	29.04	1.57%	469
Dec 18, 2025	28.73	28.73	28.47	28.59	28.59	0.95%	1,649
Dec 17, 2025	28.31	28.73	28.31	28.32	28.32	1.32%	519
Dec 16, 2025	27.87	27.95	27.87	27.95	27.95	0.94%	138
Dec 15, 2025	27.21	28.21	27.21	27.69	27.69	1.76%	194
Dec 12, 2025	27.54	27.54	27.21	27.21	27.21	-1.63%	8
Dec 11, 2025	27.69	27.81	27.63	27.66	27.66	0.88%	6,206
Dec 10, 2025	27.66	27.96	27.30	27.42	27.42	1.56%	4,481
Dec 9, 2025	27.00	27.00	27.00	27.00	27.00	-1.53%	31
Dec 8, 2025	27.89	27.89	27.42	27.42	27.42	-1.69%	4,333
Dec 5, 2025	27.79	28.08	27.42	27.89	27.89	1.27%	665
Dec 4, 2025	27.33	27.54	27.33	27.54	27.54	0.69%	5,959
Dec 3, 2025	27.39	27.45	27.15	27.35	27.35	-1.01%	699
Dec 2, 2025	27.66	27.72	27.45	27.63	27.63	2.60%	92
Dec 1, 2025	27.14	27.33	26.93	26.93	26.93	-10.89%	8,695
Nov 28, 2025	27.45	30.22	27.12	30.22	30.22	14.64%	107
Nov 27, 2025	26.71	26.90	26.36	26.36	26.36	-1.31%	111
Nov 26, 2025	26.82	26.82	26.40	26.71	26.71	3.45%	1,375
Nov 25, 2025	25.64	26.00	25.64	25.82	25.82	4.32%	322