Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	94.46	96.02	94.24	94.56	94.56	-0.69%	92,307,003
Nov 2, 2026	93.80	96.24	93.00	95.22	95.22	1.84%	325,933,202
Oct 30, 2026	97.72	98.34	93.50	93.50	93.50	-5.23%	298,608,707
Oct 29, 2026	99.74	101.25	97.44	98.66	98.66	-5.04%	323,002,558
Oct 28, 2026	102.50	106.60	102.15	103.90	103.90	1.71%	184,150,038
Oct 27, 2026	101.70	102.45	100.95	102.15	102.15	-0.34%	89,998,831
Oct 26, 2026	101.15	102.63	100.80	102.50	102.50	1.84%	98,130,407
Oct 23, 2026	100.90	101.40	99.48	100.70	100.65	0.25%	105,121,960
Oct 22, 2026	101.80	102.40	100.10	100.40	100.40	-2.76%	108,428,012
Oct 21, 2026	102.20	103.60	101.30	103.30	103.25	1.32%	124,677,666
Oct 20, 2026	102.10	102.70	99.96	101.90	101.90	-1.12%	244,964,300
Oct 19, 2026	104.20	104.40	102.50	103.10	103.05	-1.72%	90,650,762
Oct 16, 2026	103.00	105.10	103.00	104.90	104.85	-0.94%	152,968,905
Oct 15, 2026	104.00	123.10	103.50	105.90	105.85	1.05%	191,509,855
Oct 14, 2026	104.40	105.40	103.50	104.80	104.75	0.34%	114,253,854
Oct 13, 2026	104.50	106.10	104.00	104.40	104.40	0.38%	193,363,723
Oct 12, 2026	102.30	104.00	102.30	104.00	104.00	2.36%	93,919,402
Oct 9, 2026	101.30	102.00	100.80	101.60	101.60	0.99%	99,871,896
Oct 8, 2026	100.80	101.80	99.68	100.60	100.60	-1.66%	234,134,359
Oct 7, 2026	105.00	105.20	102.00	102.30	102.30	-3.22%	152,958,338
Oct 6, 2026	104.50	105.90	104.30	105.70	105.70	1.63%	141,419,718
Oct 5, 2026	104.30	104.70	103.10	104.00	104.00	-	94,576,872
Oct 2, 2026	102.70	104.00	101.40	104.00	104.00	1.86%	161,453,806
Oct 1, 2026	105.50	106.90	101.90	102.10	102.10	-4.49%	184,527,229
Sep 30, 2026	108.00	109.10	106.40	106.90	106.90	-0.56%	106,666,969
Sep 29, 2026	108.40	109.70	107.30	107.50	107.50	-0.56%	96,121,772
Sep 28, 2026	109.60	109.90	107.80	108.10	108.10	-0.64%	118,465,377
Sep 25, 2026	107.80	109.60	107.50	108.80	108.80	1.68%	135,788,068
Sep 24, 2026	106.50	108.40	106.20	107.00	107.00	-0.51%	269,735,399
Sep 23, 2026	109.40	109.80	107.20	107.60	107.55	-0.69%	142,420,002
Sep 22, 2026	110.50	111.10	108.30	108.30	108.30	-1.55%	201,798,175
Sep 21, 2026	109.80	111.00	109.70	110.00	110.00	0.96%	86,820,330
Sep 18, 2026	112.20	112.20	109.00	109.00	108.95	-2.90%	367,710,141
Sep 17, 2026	111.40	112.30	110.50	112.20	112.20	0.85%	99,172,100
Sep 16, 2026	110.00	111.80	110.00	111.30	111.25	2.16%	322,755,308
Sep 15, 2026	108.80	110.70	107.60	108.90	108.90	-0.41%	559,997,748
Sep 14, 2026	110.40	111.50	108.20	109.40	109.35	-1.62%	192,180,343
Sep 11, 2026	109.70	111.50	109.40	111.20	111.15	1.88%	74,797,804
Sep 10, 2026	109.90	110.70	108.90	109.10	109.10	-0.50%	81,850,775
Sep 9, 2026	110.60	111.60	109.30	109.70	109.65	-2.19%	120,622,122
Sep 8, 2026	112.90	113.00	110.80	112.10	112.10	-1.10%	90,557,340
Sep 7, 2026	112.40	113.60	112.10	113.40	113.35	0.67%	77,186,446
Sep 4, 2026	112.40	112.70	111.10	112.60	112.60	0.13%	72,383,351
Sep 3, 2026	111.30	112.80	110.40	112.50	112.45	1.81%	126,713,443
Sep 2, 2026	110.60	111.40	109.90	110.50	110.45	-0.09%	116,967,999
Sep 1, 2026	110.20	110.90	108.20	110.60	110.55	0.55%	136,335,878
Aug 28, 2026	110.10	110.30	108.70	110.00	109.95	0.59%	114,859,550
Aug 27, 2026	111.90	112.40	109.20	109.30	109.30	-2.15%	135,410,151
Aug 26, 2026	112.00	112.20	111.10	111.70	111.70	0.22%	77,669,121
Aug 25, 2026	111.90	112.50	110.90	111.50	111.45	-0.13%	113,403,687