Lloyds Banking Group plc (LON:LLOY)
London · Delayed Price · Currency is GBP · Price in GBX 84.10
+0.40 (0.48%)
Aug 22, 2025, 7:14 PM BST
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 83.94 | 84.62 | 83.64 | 84.10 | 84.10 | 0.48% | 63,976,309 |
| Aug 21, 2025 | 83.82 | 84.12 | 83.30 | 83.70 | 83.70 | 0.29% | 86,999,236 |
| Aug 20, 2025 | 82.68 | 83.74 | 82.56 | 83.46 | 83.46 | 0.70% | 184,896,809 |
| Aug 19, 2025 | 83.32 | 83.74 | 82.86 | 82.88 | 82.88 | -0.12% | 79,553,556 |
| Aug 18, 2025 | 82.82 | 83.42 | 82.40 | 82.98 | 82.98 | 0.24% | 238,602,929 |
| Aug 15, 2025 | 83.98 | 84.16 | 82.78 | 82.78 | 82.78 | -0.96% | 85,740,480 |
| Aug 14, 2025 | 83.16 | 83.98 | 83.16 | 83.58 | 83.58 | 0.17% | 57,366,305 |
| Aug 13, 2025 | 83.20 | 83.90 | 82.94 | 83.44 | 83.44 | 0.48% | 52,548,412 |
| Aug 12, 2025 | 82.74 | 83.34 | 82.58 | 83.04 | 83.04 | 0.73% | 72,394,771 |
| Aug 11, 2025 | 81.26 | 82.44 | 81.16 | 82.44 | 82.44 | 1.85% | 169,210,484 |
| Aug 8, 2025 | 80.36 | 81.02 | 80.30 | 80.94 | 80.94 | 0.57% | 194,250,259 |
| Aug 7, 2025 | 81.04 | 81.42 | 80.12 | 80.48 | 80.48 | -0.59% | 86,656,239 |
| Aug 6, 2025 | 81.14 | 81.34 | 80.02 | 80.96 | 80.96 | 0.25% | 163,354,662 |
| Aug 5, 2025 | 83.92 | 83.92 | 80.58 | 80.76 | 80.76 | -2.18% | 258,192,353 |
| Aug 4, 2025 | 80.72 | 82.56 | 79.68 | 82.56 | 82.56 | 9.00% | 466,266,950 |
| Aug 1, 2025 | 77.18 | 77.50 | 74.40 | 75.74 | 75.74 | -2.65% | 164,670,629 |
| 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 |