Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	112.45	114.10	112.15	113.50	113.50	0.93%	80,628,401
Jul 23, 2026	114.80	114.80	112.35	112.45	112.45	-2.09%	178,683,571
Jul 22, 2026	113.35	115.55	113.20	114.85	114.85	1.41%	121,760,162
Jul 21, 2026	111.15	113.25	110.30	113.25	113.25	2.07%	124,532,500
Jul 20, 2026	110.70	112.45	110.30	110.95	110.95	-0.49%	149,067,561
Jul 17, 2026	111.40	111.50	108.95	111.50	111.50	-1.02%	131,511,605
Jul 16, 2026	112.50	113.20	111.05	112.65	112.65	0.13%	149,374,294
Jul 15, 2026	111.70	112.80	110.95	112.50	112.50	0.49%	93,322,574
Jul 14, 2026	110.15	112.50	109.15	111.95	111.95	1.04%	131,357,877
Jul 13, 2026	111.90	112.60	110.40	110.80	110.80	-1.20%	89,043,235
Jul 10, 2026	111.90	113.05	111.60	112.15	112.15	0.40%	104,607,800
Jul 9, 2026	111.85	112.50	111.60	111.70	111.70	1.09%	92,278,345
Jul 8, 2026	113.70	113.90	110.50	110.50	110.50	-2.94%	118,260,935
Jul 7, 2026	115.75	115.75	113.85	113.85	113.85	-1.30%	84,063,632
Jul 6, 2026	115.20	116.00	114.20	115.40	115.35	0.26%	135,365,157
Jul 3, 2026	115.00	115.50	113.30	115.10	115.05	0.35%	134,138,615
Jul 2, 2026	111.50	115.00	111.30	114.70	114.65	2.23%	247,137,632
Jul 1, 2026	111.00	112.20	110.30	112.20	112.15	0.95%	176,089,443
Jun 30, 2026	110.00	112.10	109.20	111.10	111.10	2.11%	157,247,918
Jun 29, 2026	108.80	109.90	108.30	108.80	108.80	-0.37%	106,141,481
Jun 26, 2026	109.30	110.20	108.20	109.20	109.20	-0.77%	193,811,050
Jun 25, 2026	107.40	110.40	107.40	110.10	110.05	2.13%	197,719,671
Jun 24, 2026	108.50	109.10	107.60	107.80	107.75	-1.19%	177,262,180
Jun 23, 2026	107.60	109.90	104.10	109.10	109.05	-0.14%	129,195,239
Jun 22, 2026	105.10	109.20	104.20	109.20	109.20	3.90%	223,116,461
Jun 19, 2026	105.00	105.20	104.00	105.10	105.10	-0.90%	272,953,500
Jun 18, 2026	105.90	106.10	104.60	106.10	106.05	0.24%	143,177,200
Jun 17, 2026	104.80	105.90	103.90	105.80	105.80	1.68%	105,409,800
Jun 16, 2026	102.90	104.70	102.70	104.10	104.05	1.36%	104,141,500
Jun 15, 2026	104.80	105.10	102.10	102.70	102.65	0.29%	122,036,300
Jun 12, 2026	100.80	102.60	99.84	102.40	102.35	4.27%	137,096,000
Jun 11, 2026	97.42	98.76	96.84	98.16	98.16	0.97%	193,790,100
Jun 10, 2026	98.54	98.70	96.40	97.22	97.22	-0.98%	146,610,600
Jun 9, 2026	99.26	100.80	97.94	98.18	98.18	-0.89%	142,096,100
Jun 8, 2026	98.44	100.70	98.00	99.06	99.06	-0.10%	220,355,060
Jun 5, 2026	100.40	101.10	99.16	99.16	99.16	-1.33%	149,365,600
Jun 4, 2026	99.44	101.00	98.86	100.50	100.50	1.62%	66,317,230
Jun 3, 2026	99.96	100.80	98.90	98.90	98.90	-1.20%	158,041,300
Jun 2, 2026	101.10	101.50	99.12	100.10	100.10	-	271,000,400
Jun 1, 2026	101.70	101.70	99.26	100.10	100.10	-1.77%	189,165,800
May 29, 2026	101.20	102.30	101.00	101.90	101.90	0.74%	261,739,700
May 28, 2026	101.50	101.80	100.30	101.20	101.15	-0.83%	118,880,600
May 27, 2026	101.50	102.40	101.20	102.00	102.00	0.49%	114,692,900
May 26, 2026	101.20	101.90	84.64	101.50	101.50	1.91%	125,740,900
May 22, 2026	99.32	100.20	98.58	99.60	99.60	1.10%	87,415,650
May 21, 2026	99.16	99.85	97.64	98.52	98.52	-1.34%	115,922,100
May 20, 2026	95.68	100.20	95.42	99.86	99.86	3.70%	142,214,500
May 19, 2026	95.66	96.88	95.62	96.30	96.30	1.11%	253,517,400
May 18, 2026	93.48	95.72	93.34	95.24	95.24	1.25%	113,148,000
May 15, 2026	94.72	95.02	93.30	94.06	94.06	-2.63%	312,591,100