Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	90.28	91.78	90.12	91.50	91.50	-2.78%	148,091,426
Nov 13, 2025	95.48	95.74	94.12	94.12	94.12	-1.09%	80,264,328
Nov 12, 2025	94.52	95.86	94.52	95.16	95.16	0.57%	188,622,617
Nov 11, 2025	93.24	95.12	93.24	94.62	94.62	1.83%	153,595,500
Nov 10, 2025	91.74	92.96	91.30	92.92	92.92	2.56%	106,639,986
Nov 7, 2025	91.48	92.08	90.38	90.60	90.60	-0.59%	125,847,700
Nov 6, 2025	91.24	92.02	90.56	91.14	91.14	1.76%	196,288,349
Nov 5, 2025	88.52	89.56	88.42	89.56	89.56	0.74%	195,068,630
Nov 4, 2025	89.00	89.04	87.40	88.90	88.90	-0.56%	325,730,720
Nov 3, 2025	89.30	89.54	88.76	89.40	89.40	0.36%	110,062,034
Oct 31, 2025	88.66	89.26	88.28	89.08	89.08	0.29%	85,541,900
Oct 30, 2025	89.06	89.14	87.88	88.82	88.82	0.27%	140,824,946
Oct 29, 2025	88.00	88.94	87.76	88.58	88.58	0.82%	150,424,830
Oct 28, 2025	87.78	87.86	86.16	87.86	87.86	0.02%	100,561,949
Oct 27, 2025	85.60	87.84	85.42	87.84	87.84	2.31%	194,368,221
Oct 24, 2025	85.50	85.86	83.97	85.86	85.86	0.47%	189,509,936
Oct 23, 2025	83.86	86.54	83.52	85.46	85.46	1.16%	262,060,724
Oct 22, 2025	83.60	84.74	83.58	84.48	84.48	1.37%	225,710,283
Oct 21, 2025	83.50	83.78	82.92	83.34	83.34	0.41%	90,882,361
Oct 20, 2025	83.48	83.89	82.78	83.00	83.00	0.68%	65,265,746
Oct 17, 2025	82.20	84.04	81.82	82.44	82.44	-2.41%	125,563,844
Oct 16, 2025	84.30	85.08	83.80	84.48	84.48	-0.45%	65,744,751
Oct 15, 2025	84.20	85.32	83.82	84.86	84.86	0.81%	105,188,882
Oct 14, 2025	83.50	84.20	83.02	84.18	84.18	0.60%	87,298,233
Oct 13, 2025	83.02	84.44	83.02	83.68	83.68	0.94%	108,901,859
Oct 10, 2025	83.62	84.32	82.90	82.90	82.90	-0.72%	72,798,782
Oct 9, 2025	84.50	84.82	82.82	83.50	83.50	-3.33%	333,028,579
Oct 8, 2025	84.30	86.64	84.26	86.38	86.38	3.70%	168,075,543
Oct 7, 2025	84.08	84.18	83.06	83.30	83.30	-1.23%	132,788,497
Oct 6, 2025	84.50	84.72	83.26	84.34	84.34	-0.02%	139,393,600
Oct 3, 2025	84.16	84.89	83.82	84.36	84.36	0.72%	63,734,323
Oct 2, 2025	83.94	84.94	83.60	83.76	83.76	0.41%	91,325,825
Oct 1, 2025	83.48	84.06	82.76	83.42	83.42	-0.48%	171,949,071
Sep 30, 2025	82.96	84.02	82.56	83.82	83.82	1.23%	99,152,808
Sep 29, 2025	83.42	84.40	82.60	82.80	82.80	-0.24%	69,194,425
Sep 26, 2025	81.70	83.18	81.51	83.00	83.00	1.99%	115,990,917
Sep 25, 2025	82.06	82.36	81.18	81.38	81.38	-1.19%	89,039,714
Sep 24, 2025	81.56	83.00	81.04	82.36	82.36	0.34%	82,081,022
Sep 23, 2025	82.20	83.00	81.52	82.08	82.08	0.12%	80,462,567
Sep 22, 2025	82.16	82.58	81.70	81.98	81.98	-0.19%	124,710,281
Sep 19, 2025	84.38	84.38	81.36	82.14	82.14	-1.98%	252,775,174
Sep 18, 2025	83.26	83.92	83.06	83.80	83.80	0.82%	74,695,669
Sep 17, 2025	83.10	83.42	82.46	83.12	83.12	0.22%	61,959,943
Sep 16, 2025	84.46	84.72	82.93	82.94	82.94	-1.80%	519,753,610
Sep 15, 2025	83.50	84.46	82.98	84.46	84.46	2.25%	96,521,867
Sep 12, 2025	82.30	82.88	82.22	82.60	82.60	0.51%	166,467,992
Sep 11, 2025	82.22	82.38	81.36	82.18	82.18	0.69%	143,738,616
Sep 10, 2025	81.76	81.98	81.25	81.62	81.62	0.05%	583,767,076
Sep 9, 2025	80.74	81.66	80.34	81.58	81.58	1.82%	156,449,768
Sep 8, 2025	79.78	80.18	79.52	80.12	80.12	0.96%	84,965,111