Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	100.92	101.88	100.68	100.90	100.90	0.28%	147,789,896
Apr 9, 2026	100.54	101.08	99.58	100.62	100.62	-1.49%	130,255,300
Apr 8, 2026	103.54	105.12	101.76	102.14	99.71	6.70%	256,483,165
Apr 7, 2026	98.40	98.74	95.73	95.73	93.45	-2.26%	177,714,100
Apr 2, 2026	95.78	98.36	95.46	97.94	95.61	0.25%	538,057,200
Apr 1, 2026	96.00	97.70	94.50	97.70	95.38	5.80%	271,379,300
Mar 31, 2026	91.20	93.26	90.06	92.34	90.14	1.16%	177,706,200
Mar 30, 2026	89.78	91.86	89.51	91.28	89.11	0.93%	192,654,000
Mar 27, 2026	92.68	93.08	90.26	90.44	88.29	-2.04%	184,502,300
Mar 26, 2026	94.38	94.84	92.32	92.32	90.12	-2.82%	136,235,500
Mar 25, 2026	94.24	96.06	94.24	95.00	92.74	1.93%	147,202,500
Mar 24, 2026	92.78	93.76	88.92	93.20	90.98	0.56%	269,225,000
Mar 23, 2026	88.92	94.12	87.62	92.68	90.48	2.09%	484,030,700
Mar 20, 2026	94.34	94.74	90.78	90.78	88.62	-2.16%	320,796,400
Mar 19, 2026	95.24	95.40	91.62	92.78	90.57	-3.89%	204,305,200
Mar 18, 2026	96.70	98.34	96.14	96.54	94.24	0.35%	142,687,800
Mar 17, 2026	94.96	97.10	94.66	96.20	93.91	1.37%	127,819,200
Mar 16, 2026	94.24	96.12	93.90	94.90	92.64	0.76%	169,978,900
Mar 13, 2026	94.38	95.96	94.00	94.18	91.94	-1.38%	128,896,600
Mar 12, 2026	98.14	98.42	94.58	95.50	93.23	-2.93%	166,278,200
Mar 11, 2026	98.32	99.16	97.72	98.38	96.04	-0.65%	172,123,400
Mar 10, 2026	97.88	99.32	97.68	99.02	96.66	4.06%	305,639,700
Mar 9, 2026	93.60	95.16	92.36	95.16	92.90	-0.27%	220,609,600
Mar 6, 2026	97.60	98.20	94.49	95.42	93.15	-1.53%	242,372,300
Mar 5, 2026	98.50	99.58	96.40	96.90	94.59	-1.40%	208,235,000
Mar 4, 2026	96.50	98.86	96.12	98.28	95.94	1.38%	223,619,500
Mar 3, 2026	98.28	98.66	95.46	96.94	94.63	-2.98%	290,600,100
Mar 2, 2026	99.60	100.20	98.50	99.92	97.54	-2.47%	397,858,900
Feb 27, 2026	104.50	105.10	101.70	102.45	100.01	-2.34%	206,585,500
Feb 26, 2026	104.85	105.17	103.70	104.90	102.40	0.38%	158,508,700
Feb 25, 2026	103.60	104.56	102.55	104.50	102.01	1.85%	394,306,600
Feb 24, 2026	103.80	103.85	101.00	102.60	100.16	-1.16%	240,678,600
Feb 23, 2026	104.80	105.90	102.80	103.80	101.33	-0.34%	136,108,900
Feb 20, 2026	103.65	104.85	102.50	104.15	101.67	2.11%	156,634,900
Feb 19, 2026	105.50	105.85	101.75	102.00	99.57	-2.49%	406,997,100
Feb 18, 2026	103.15	105.30	102.35	104.60	102.11	1.80%	371,033,500
Feb 17, 2026	101.30	102.75	100.60	102.75	100.31	1.33%	105,445,000
Feb 16, 2026	101.35	102.35	101.10	101.40	98.99	1.00%	132,302,700
Feb 13, 2026	103.75	104.00	98.18	100.40	98.01	-1.95%	485,862,700
Feb 12, 2026	105.00	105.95	102.35	102.40	99.96	-0.63%	297,147,100
Feb 11, 2026	104.15	104.60	101.70	103.05	100.60	0.24%	218,042,000
Feb 10, 2026	105.95	106.85	101.85	102.80	100.35	-2.33%	329,522,300
Feb 9, 2026	107.00	107.17	100.75	105.25	102.75	-1.41%	293,309,400
Feb 6, 2026	106.00	107.40	105.70	106.75	104.21	0.90%	121,026,800
Feb 5, 2026	110.60	111.65	105.60	105.80	103.28	-5.58%	349,818,400
Feb 4, 2026	113.45	114.60	112.05	112.05	109.38	-0.49%	165,261,500
Feb 3, 2026	111.95	113.60	111.35	112.60	109.92	1.03%	158,690,300
Feb 2, 2026	107.95	111.45	106.70	111.45	108.80	2.29%	270,945,400
Jan 30, 2026	106.40	108.95	105.70	108.95	106.36	3.32%	158,372,500
Jan 29, 2026	104.95	107.10	103.25	105.45	102.94	0.91%	213,085,000