Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	88.92	94.12	87.62	92.68	92.68	2.09%	260,190,252
Mar 20, 2026	94.34	94.74	90.78	90.78	90.78	-2.16%	320,796,400
Mar 19, 2026	95.24	95.40	91.62	92.78	92.78	-3.89%	204,305,200
Mar 18, 2026	96.70	98.34	96.14	96.54	96.54	0.35%	142,687,800
Mar 17, 2026	94.96	97.10	94.66	96.20	96.20	1.37%	127,819,200
Mar 16, 2026	94.24	96.12	93.90	94.90	94.90	0.76%	169,978,900
Mar 13, 2026	94.38	95.96	94.00	94.18	94.18	-1.38%	128,896,600
Mar 12, 2026	98.14	98.42	94.58	95.50	95.50	-2.93%	166,278,200
Mar 11, 2026	98.32	99.16	97.72	98.38	98.38	-0.65%	172,123,400
Mar 10, 2026	97.88	99.32	97.68	99.02	99.02	4.06%	305,639,700
Mar 9, 2026	93.60	95.16	92.36	95.16	95.16	-0.27%	220,609,600
Mar 6, 2026	97.60	98.20	94.49	95.42	95.42	-1.53%	242,372,300
Mar 5, 2026	98.50	99.58	96.40	96.90	96.90	-1.40%	208,235,000
Mar 4, 2026	96.50	98.86	96.12	98.28	98.28	1.38%	223,619,500
Mar 3, 2026	98.28	98.66	95.46	96.94	96.94	-2.98%	290,600,100
Mar 2, 2026	99.60	100.20	98.50	99.92	99.92	-2.47%	397,858,900
Feb 27, 2026	104.50	105.10	101.70	102.45	102.45	-2.34%	206,585,500
Feb 26, 2026	104.85	105.17	103.70	104.90	104.90	0.38%	158,508,700
Feb 25, 2026	103.60	104.56	102.55	104.50	104.50	1.85%	394,306,600
Feb 24, 2026	103.80	103.85	101.00	102.60	102.60	-1.16%	240,678,600
Feb 23, 2026	104.80	105.90	102.80	103.80	103.80	-0.34%	136,108,900
Feb 20, 2026	103.65	104.85	102.50	104.15	104.15	2.11%	156,634,900
Feb 19, 2026	105.50	105.85	101.75	102.00	102.00	-2.49%	406,997,100
Feb 18, 2026	103.15	105.30	102.35	104.60	104.60	1.80%	371,033,500
Feb 17, 2026	101.30	102.75	100.60	102.75	102.75	1.33%	105,445,000
Feb 16, 2026	101.35	102.35	101.10	101.40	101.40	1.00%	132,302,700
Feb 13, 2026	103.75	104.00	98.18	100.40	100.40	-1.95%	485,862,700
Feb 12, 2026	105.00	105.95	102.35	102.40	102.40	-0.63%	297,147,100
Feb 11, 2026	104.15	104.60	101.70	103.05	103.05	0.24%	218,042,000
Feb 10, 2026	105.95	106.85	101.85	102.80	102.80	-2.33%	329,522,300
Feb 9, 2026	107.00	107.17	100.75	105.25	105.25	-1.41%	293,309,400
Feb 6, 2026	106.00	107.40	105.70	106.75	106.75	0.90%	121,026,800
Feb 5, 2026	110.60	111.65	105.60	105.80	105.80	-5.58%	349,818,400
Feb 4, 2026	113.45	114.60	112.05	112.05	112.05	-0.49%	165,261,500
Feb 3, 2026	111.95	113.60	111.35	112.60	112.60	1.03%	158,690,300
Feb 2, 2026	107.95	111.45	106.70	111.45	111.45	2.29%	270,945,400
Jan 30, 2026	106.40	108.95	105.70	108.95	108.95	3.32%	158,372,500
Jan 29, 2026	104.95	107.10	103.25	105.45	105.45	0.91%	213,085,000
Jan 28, 2026	105.25	105.50	103.85	104.50	104.50	-0.71%	181,089,500
Jan 27, 2026	103.95	105.25	103.25	105.25	105.25	2.18%	111,204,800
Jan 26, 2026	102.00	103.60	101.70	103.00	103.00	1.33%	85,482,130
Jan 23, 2026	102.15	102.35	101.35	101.65	101.65	-0.25%	92,585,990
Jan 22, 2026	102.95	103.55	100.45	101.90	101.90	0.49%	206,313,000
Jan 21, 2026	102.15	102.15	100.25	101.40	101.40	-0.98%	96,371,050
Jan 20, 2026	101.95	102.40	101.20	102.40	102.40	0.10%	218,968,600
Jan 19, 2026	101.00	102.30	100.11	102.30	102.30	0.20%	210,707,500
Jan 16, 2026	102.25	102.34	101.10	102.10	102.10	-0.10%	182,061,200
Jan 15, 2026	101.45	102.65	101.30	102.20	102.20	1.19%	450,477,100
Jan 14, 2026	101.50	102.85	100.85	101.00	101.00	-0.35%	106,333,800
Jan 13, 2026	101.20	101.60	100.70	101.35	101.35	0.35%	287,130,200