Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	98.73	99.27	97.71	98.24	98.24	-1.45%	151,179,899
Apr 30, 2026	97.53	99.69	96.39	99.69	99.69	2.72%	247,018,941
Apr 29, 2026	98.06	99.45	96.31	97.05	97.05	-1.54%	202,151,385
Apr 28, 2026	98.15	98.67	96.71	98.57	98.57	1.10%	116,712,740
Apr 27, 2026	97.95	98.71	97.32	97.50	97.50	-0.28%	128,286,800
Apr 24, 2026	98.00	98.65	96.96	97.77	97.77	-1.12%	126,544,976
Apr 23, 2026	99.27	99.69	98.14	98.88	98.88	-1.38%	105,069,657
Apr 22, 2026	101.26	101.38	100.16	100.26	100.26	-0.36%	149,548,972
Apr 21, 2026	102.98	103.34	100.62	100.62	100.62	-2.10%	249,510,600
Apr 20, 2026	103.54	103.80	102.24	102.78	102.78	-2.23%	164,941,600
Apr 17, 2026	103.14	105.36	101.78	105.12	105.12	2.20%	122,946,400
Apr 16, 2026	103.66	105.04	102.86	102.86	102.86	-0.41%	87,423,410
Apr 15, 2026	102.66	103.68	102.61	103.28	103.28	0.27%	184,197,300
Apr 14, 2026	101.22	103.00	100.48	103.00	103.00	2.32%	134,499,700
Apr 13, 2026	100.06	100.66	99.07	100.66	100.66	-0.24%	371,164,800
Apr 10, 2026	100.92	101.88	100.66	100.90	100.90	0.28%	147,792,900
Apr 9, 2026	100.54	101.08	99.58	100.62	100.62	-1.49%	130,290,300
Apr 8, 2026	103.54	105.25	101.76	102.14	99.71	6.70%	400,162,100
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