Lloyds Banking Group plc (LON:LLOY)
London · Delayed Price · Currency is GBP · Price in GBX 75.74
-2.06 (-2.65%)
Aug 1, 2025, 7:01 PM BST
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.18 | 77.50 | 74.40 | 75.74 | 75.74 | -2.65% | 163,175,595 |
| Jul 31, 2025 | 77.94 | 79.46 | 77.62 | 77.80 | 77.80 | -1.14% | 198,367,912 |
| Jul 30, 2025 | 79.80 | 79.80 | 78.48 | 78.70 | 77.48 | -0.66% | 135,023,233 |
| Jul 29, 2025 | 78.20 | 79.56 | 78.00 | 79.22 | 77.99 | 1.25% | 102,168,223 |
| Jul 28, 2025 | 79.70 | 79.82 | 78.00 | 78.24 | 77.03 | -1.01% | 112,590,183 |
| Jul 25, 2025 | 78.28 | 80.00 | 77.08 | 79.04 | 77.81 | 1.28% | 280,158,764 |
| Jul 24, 2025 | 78.00 | 79.30 | 76.02 | 78.04 | 76.83 | 0.52% | 140,580,670 |
| Jul 23, 2025 | 78.20 | 78.30 | 77.26 | 77.64 | 76.44 | -0.33% | 134,766,315 |
| Jul 22, 2025 | 78.20 | 78.52 | 77.34 | 77.90 | 76.69 | -1.17% | 75,529,349 |
| Jul 21, 2025 | 77.70 | 78.82 | 77.16 | 78.82 | 77.60 | 1.31% | 170,174,629 |
| Jul 18, 2025 | 78.36 | 78.52 | 77.22 | 77.80 | 76.59 | -0.51% | 150,515,034 |
| Jul 17, 2025 | 77.76 | 78.96 | 77.60 | 78.20 | 76.99 | 2.36% | 105,260,269 |
| Jul 16, 2025 | 76.04 | 77.36 | 76.04 | 76.40 | 75.22 | 0.21% | 75,069,499 |
| Jul 15, 2025 | 76.76 | 77.12 | 75.84 | 76.24 | 75.06 | -0.34% | 81,239,796 |
| Jul 14, 2025 | 74.82 | 76.54 | 74.82 | 76.50 | 75.31 | 1.08% | 64,842,231 |
| Jul 11, 2025 | 75.88 | 76.20 | 75.06 | 75.68 | 74.51 | -0.47% | 60,673,496 |
| Jul 10, 2025 | 76.12 | 76.98 | 76.04 | 76.04 | 74.86 | 0.64% | 178,289,236 |
| Jul 9, 2025 | 76.06 | 76.36 | 75.30 | 75.56 | 74.39 | -0.13% | 184,166,593 |
| Jul 8, 2025 | 75.44 | 76.06 | 75.32 | 75.66 | 74.49 | -0.03% | 82,252,537 |
| Jul 7, 2025 | 75.50 | 75.84 | 75.16 | 75.68 | 74.51 | 0.42% | 152,870,985 |
| Jul 4, 2025 | 75.60 | 76.06 | 75.02 | 75.36 | 74.19 | -0.69% | 65,462,622 |
| Jul 3, 2025 | 73.54 | 75.98 | 73.54 | 75.88 | 74.70 | 3.18% | 113,286,062 |
| Jul 2, 2025 | 76.98 | 77.60 | 72.85 | 73.54 | 72.40 | -3.69% | 270,311,976 |
| Jul 1, 2025 | 76.84 | 77.30 | 75.98 | 76.36 | 75.18 | -0.44% | 103,026,972 |
| Jun 30, 2025 | 76.90 | 77.14 | 75.96 | 76.70 | 75.51 | 0.10% | 86,783,208 |
| Jun 27, 2025 | 76.04 | 77.00 | 75.88 | 76.62 | 75.43 | 1.14% | 98,600,772 |
| Jun 26, 2025 | 75.96 | 76.48 | 75.62 | 75.76 | 74.59 | -0.34% | 86,863,304 |
| Jun 25, 2025 | 76.44 | 76.62 | 75.48 | 76.02 | 74.84 | -0.83% | 63,065,900 |
| Jun 24, 2025 | 76.22 | 76.92 | 75.78 | 76.66 | 75.47 | 2.38% | 100,002,889 |
| Jun 23, 2025 | 75.12 | 75.90 | 74.74 | 74.88 | 73.72 | -0.90% | 81,415,546 |
| Jun 20, 2025 | 75.70 | 76.56 | 75.48 | 75.56 | 74.39 | 0.11% | 202,054,195 |
| Jun 19, 2025 | 76.56 | 76.66 | 75.48 | 75.48 | 74.31 | -1.46% | 41,980,242 |
| Jun 18, 2025 | 76.06 | 77.00 | 75.92 | 76.60 | 75.41 | 1.14% | 71,508,436 |
| Jun 17, 2025 | 77.18 | 77.32 | 75.70 | 75.74 | 74.57 | -1.84% | 109,818,169 |
| Jun 16, 2025 | 76.72 | 77.66 | 76.54 | 77.16 | 75.96 | 0.86% | 103,355,633 |
| Jun 13, 2025 | 75.82 | 76.54 | 75.34 | 76.50 | 75.31 | -0.42% | 85,908,285 |
| Jun 12, 2025 | 75.48 | 77.12 | 75.46 | 76.82 | 75.63 | 1.00% | 132,619,247 |
| Jun 11, 2025 | 76.06 | 76.88 | 75.72 | 76.06 | 74.88 | 0.50% | 137,687,116 |
| Jun 10, 2025 | 76.82 | 76.96 | 75.50 | 75.68 | 74.51 | -1.69% | 103,482,213 |
| Jun 9, 2025 | 77.04 | 77.18 | 76.36 | 76.98 | 75.79 | 0.08% | 78,074,284 |
| Jun 6, 2025 | 76.66 | 77.28 | 76.36 | 76.92 | 75.73 | 0.31% | 80,805,117 |
| Jun 5, 2025 | 76.22 | 76.68 | 75.73 | 76.68 | 75.49 | 0.13% | 121,681,757 |
| Jun 4, 2025 | 77.14 | 77.40 | 76.32 | 76.58 | 75.39 | -0.60% | 107,346,909 |
| Jun 3, 2025 | 77.92 | 78.12 | 76.44 | 77.04 | 75.85 | -0.98% | 118,194,151 |
| Jun 2, 2025 | 76.90 | 77.96 | 76.90 | 77.80 | 76.59 | 0.78% | 102,317,832 |
| May 30, 2025 | 77.22 | 77.86 | 77.06 | 77.20 | 76.00 | -0.03% | 241,372,205 |
| May 29, 2025 | 77.28 | 77.62 | 76.34 | 77.22 | 76.02 | 0.78% | 198,915,839 |
| May 28, 2025 | 78.50 | 78.74 | 76.62 | 76.62 | 75.43 | -2.37% | 116,810,465 |
| May 27, 2025 | 78.42 | 79.19 | 78.18 | 78.48 | 77.26 | 0.85% | 103,375,583 |
| May 23, 2025 | 78.38 | 78.98 | 75.84 | 77.82 | 76.61 | -0.84% | 265,113,370 |