Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	99.32	100.20	98.58	99.60	99.60	1.10%	87,413,134
May 21, 2026	99.16	99.82	97.64	98.52	98.52	-1.34%	115,921,907
May 20, 2026	95.68	100.15	95.48	99.86	99.86	3.70%	142,213,596
May 19, 2026	95.66	96.86	95.62	96.30	96.30	1.11%	245,371,788
May 18, 2026	93.48	95.72	93.34	95.24	95.24	1.25%	110,766,514
May 15, 2026	94.72	95.02	93.30	94.06	94.06	-2.63%	312,591,100
May 14, 2026	95.46	96.60	95.40	96.60	96.60	1.62%	125,794,400
May 13, 2026	95.72	96.28	93.22	95.06	95.06	1.06%	130,769,700
May 12, 2026	96.86	98.30	93.92	94.06	94.06	-4.35%	430,174,600
May 11, 2026	98.98	100.10	98.08	98.34	98.34	-0.70%	143,750,100
May 8, 2026	97.23	100.10	96.77	99.03	99.03	1.08%	150,329,500
May 7, 2026	99.82	100.28	97.97	97.97	97.97	-1.50%	163,942,900
May 6, 2026	96.15	100.26	96.15	99.46	99.46	4.81%	208,957,900
May 5, 2026	97.19	97.45	93.49	94.90	94.90	-3.40%	254,011,000
May 1, 2026	98.73	99.28	97.70	98.24	98.24	-1.45%	392,552,200
Apr 30, 2026	97.53	99.69	96.38	99.69	99.69	2.72%	326,409,500
Apr 29, 2026	98.06	99.45	96.31	97.05	97.05	-1.54%	230,506,600
Apr 28, 2026	98.15	98.68	96.71	98.57	98.57	1.10%	116,713,400
Apr 27, 2026	97.95	98.71	97.32	97.50	97.50	-0.28%	368,096,300
Apr 24, 2026	98.00	98.66	96.96	97.77	97.77	-1.12%	126,546,300
Apr 23, 2026	99.27	99.69	98.12	98.88	98.88	-1.38%	105,076,400
Apr 22, 2026	101.26	103.02	100.16	100.26	100.26	-0.36%	149,549,300
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	0.91%	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