Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	104.50	105.00	101.70	102.45	102.45	-2.34%	191,583,345
Feb 26, 2026	104.85	105.00	103.70	104.90	104.90	0.38%	158,507,566
Feb 25, 2026	103.60	104.55	102.55	104.50	104.50	1.85%	209,483,087
Feb 24, 2026	103.80	103.85	101.00	102.60	102.60	-1.16%	240,665,903
Feb 23, 2026	104.80	105.90	102.80	103.80	103.80	-0.34%	133,951,530
Feb 20, 2026	103.65	104.85	102.60	104.15	104.15	2.11%	156,633,245
Feb 19, 2026	105.50	105.70	101.75	102.00	102.00	-2.49%	156,699,847
Feb 18, 2026	103.15	105.30	102.35	104.60	104.60	1.80%	242,453,286
Feb 17, 2026	101.30	102.75	100.65	102.75	102.75	1.33%	105,444,824
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	98.20	100.40	100.40	-1.95%	280,920,651
Feb 12, 2026	105.00	105.65	102.35	102.40	102.40	-0.63%	182,588,823
Feb 11, 2026	104.15	104.60	101.75	103.05	103.05	0.24%	217,368,953
Feb 10, 2026	105.95	106.85	101.85	102.80	102.80	-2.33%	295,053,900
Feb 9, 2026	107.00	107.15	100.80	105.25	105.25	-1.41%	293,196,481
Feb 6, 2026	106.00	107.30	105.70	106.75	106.75	0.90%	103,109,447
Feb 5, 2026	110.60	111.45	105.60	105.80	105.80	-5.58%	302,088,424
Feb 4, 2026	113.45	114.60	112.05	112.05	112.05	-0.49%	165,218,200
Feb 3, 2026	111.95	113.60	111.35	112.60	112.60	1.03%	158,683,570
Feb 2, 2026	107.95	111.45	106.70	111.45	111.45	2.29%	267,625,576
Jan 30, 2026	106.40	108.95	105.70	108.95	108.95	3.32%	158,307,496
Jan 29, 2026	104.95	107.10	103.35	105.45	105.45	0.91%	158,625,413
Jan 28, 2026	105.25	105.50	103.85	104.50	104.50	-0.71%	181,071,036
Jan 27, 2026	103.95	105.25	103.25	105.25	105.25	2.18%	110,970,100
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
Jan 12, 2026	100.05	101.20	99.32	101.00	101.00	0.70%	70,742,250
Jan 9, 2026	100.30	100.50	99.46	100.30	100.30	0.25%	54,519,620
Jan 8, 2026	98.84	100.50	98.31	100.05	100.05	1.16%	152,869,100
Jan 7, 2026	100.30	100.55	98.56	98.90	98.90	-1.40%	94,973,470
Jan 6, 2026	100.50	101.75	99.84	100.30	100.30	0.34%	120,174,100
Jan 5, 2026	99.90	100.32	97.90	99.96	99.96	0.73%	132,608,400
Jan 2, 2026	98.24	100.23	98.20	99.24	99.24	1.02%	132,175,100
Dec 31, 2025	98.54	98.72	98.00	98.24	98.24	-0.10%	27,897,580
Dec 30, 2025	97.20	98.62	97.10	98.34	98.34	1.11%	38,062,580
Dec 29, 2025	97.00	97.88	96.55	97.26	97.26	0.27%	47,048,530
Dec 24, 2025	97.58	98.03	96.98	97.00	97.00	-0.53%	24,322,690
Dec 23, 2025	97.38	97.97	96.34	97.52	97.52	0.45%	131,618,100
Dec 22, 2025	97.16	97.34	96.25	97.08	97.08	-0.35%	54,035,410
Dec 19, 2025	96.88	97.42	96.16	97.42	97.42	1.12%	331,404,900
Dec 18, 2025	96.14	96.34	95.08	96.34	96.34	0.42%	70,326,400
Dec 17, 2025	95.58	96.96	95.38	95.94	95.94	0.97%	161,980,200