Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.96	0.98	0.96	0.98	-	2.09%	1,000
Aug 11, 2025	0.96	0.96	0.96	0.96	-	1.49%	1,100
Aug 8, 2025	0.94	0.94	0.94	0.94	-	1.29%	5,000
Aug 7, 2025	0.93	0.93	0.93	0.93	-	0.65%	215,000
Aug 6, 2025	0.95	0.95	0.92	0.92	-	-5.33%	215,000
Aug 5, 2025	0.97	0.98	0.97	0.98	-	2.31%	1,550
Aug 4, 2025	0.93	0.95	0.93	0.95	-	6.47%	2,200
Aug 1, 2025	0.91	0.91	0.90	0.90	-	-3.03%	300
Jul 31, 2025	0.91	0.92	0.91	0.92	-	-	1,870
Jul 30, 2025	0.93	0.93	0.92	0.92	-	0.87%	1,052
Jul 29, 2025	0.92	0.92	0.92	0.92	-	-1.51%	3,500
Jul 28, 2025	0.93	0.93	0.93	0.93	-	0.65%	3,500
Jul 25, 2025	0.91	0.93	0.91	0.92	-	-	26,667
Jul 24, 2025	0.91	0.92	0.91	0.92	-	1.76%	17,000
Jul 23, 2025	0.92	0.92	0.91	0.91	-	-0.44%	14,100
Jul 22, 2025	0.91	0.92	0.91	0.91	-	1.33%	66,700
Jul 21, 2025	0.90	0.90	0.90	0.90	-	-1.32%	17,630
Jul 18, 2025	0.91	0.91	0.90	0.91	-	1.33%	17,630
Jul 17, 2025	0.90	0.90	0.90	0.90	-	1.81%	1,250
Jul 16, 2025	0.88	0.88	0.88	0.88	-	-0.67%	1,250
Jul 15, 2025	0.89	0.89	0.89	0.89	-	0.23%	1,250
Jul 14, 2025	0.87	0.89	0.87	0.89	-	-	1,250
Jul 11, 2025	0.89	0.89	0.89	0.89	-	0.23%	9,300
Jul 10, 2025	0.89	0.89	0.89	0.89	-	-0.89%	183,700
Jul 9, 2025	0.88	0.90	0.88	0.89	-	0.90%	183,700
Jul 8, 2025	0.89	0.89	0.89	0.89	-	-1.56%	31,855
Jul 7, 2025	0.88	0.90	0.88	0.90	-	1.12%	31,855
Jul 4, 2025	0.89	0.89	0.89	0.89	-	0.91%	1,100
Jul 3, 2025	0.87	0.88	0.87	0.88	-	1.61%	15,000
Jul 2, 2025	0.91	0.91	0.87	0.87	-	-3.56%	5,700
Jul 1, 2025	0.91	0.91	0.90	0.90	-	-0.66%	9,998
Jun 30, 2025	0.90	0.91	0.90	0.91	-	-1.31%	3,145
Jun 27, 2025	0.90	0.92	0.90	0.92	-	1.32%	15,000
Jun 26, 2025	0.91	0.91	0.91	0.91	-	-0.22%	41
Jun 25, 2025	0.91	0.91	0.91	0.91	-	-0.44%	-
Jun 24, 2025	0.89	0.91	0.89	0.91	-	2.24%	28,663
Jun 23, 2025	0.89	0.89	0.89	0.89	-	-1.11%	6,990
Jun 20, 2025	0.89	0.91	0.89	0.90	-	0.45%	13,089
Jun 19, 2025	0.90	0.90	0.90	0.90	-	-2.39%	51,458
Jun 18, 2025	0.90	0.92	0.90	0.92	-	1.10%	51,458
Jun 17, 2025	0.90	0.91	0.90	0.91	-	-0.44%	1,800
Jun 16, 2025	0.91	0.91	0.91	0.91	-	-	1,661
Jun 13, 2025	0.90	0.91	0.90	0.91	-	-0.87%	316
Jun 12, 2025	0.91	0.92	0.91	0.92	-	0.22%	11,850
Jun 11, 2025	0.90	0.92	0.90	0.92	-	1.32%	13,181
Jun 10, 2025	0.92	0.93	0.91	0.91	-	-1.73%	9,750
Jun 9, 2025	0.92	0.92	0.92	0.92	-	0.43%	615
Jun 6, 2025	0.92	0.92	0.92	0.92	-	-0.22%	20,476
Jun 5, 2025	0.92	0.92	0.92	0.92	-	-0.22%	20,476
Jun 4, 2025	0.93	0.94	0.92	0.92	-	-0.22%	20,476