Lloyds Banking Group plc (LON:LLOY)
London · Delayed Price · Currency is GBP · Price in GBX 112.45
+2.00 (1.81%)
Sep 3, 2026, 5:07 PM GMT
Lloyds Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 111.25 | 112.70 | 110.45 | 112.45 | 112.45 | 1.81% | 101,986,302 |
| Sep 2, 2026 | 110.60 | 111.40 | 109.90 | 110.45 | 110.45 | -0.09% | 102,013,280 |
| Sep 1, 2026 | 110.20 | 110.90 | 108.15 | 110.55 | 110.55 | 0.55% | 136,335,878 |
| Aug 28, 2026 | 110.10 | 110.20 | 108.70 | 109.95 | 109.95 | 0.59% | 114,858,398 |
| Aug 27, 2026 | 111.90 | 112.20 | 109.20 | 109.30 | 109.30 | -2.15% | 135,409,119 |
| 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 |
| Aug 24, 2026 | 111.20 | 112.00 | 110.90 | 111.60 | 111.60 | 0.31% | 73,937,831 |
| Aug 21, 2026 | 109.90 | 111.60 | 109.50 | 111.30 | 111.25 | 1.37% | 92,666,524 |
| Aug 20, 2026 | 110.30 | 110.80 | 109.30 | 109.80 | 109.75 | -0.54% | 86,253,702 |
| Aug 19, 2026 | 112.50 | 112.90 | 110.40 | 110.40 | 110.35 | -2.13% | 115,206,025 |
| Aug 18, 2026 | 114.50 | 114.70 | 112.70 | 112.80 | 112.75 | -1.70% | 205,098,199 |
| Aug 17, 2026 | 115.60 | 116.10 | 114.60 | 114.70 | 114.70 | -0.43% | 76,457,162 |
| Aug 14, 2026 | 115.50 | 115.80 | 114.20 | 115.20 | 115.20 | -0.09% | 89,453,469 |
| Aug 13, 2026 | 115.90 | 116.60 | 115.00 | 115.30 | 115.30 | 0.09% | 178,883,816 |
| Aug 12, 2026 | 114.10 | 115.20 | 113.90 | 115.20 | 115.20 | 1.23% | 76,063,753 |
| Aug 11, 2026 | 114.20 | 114.50 | 113.00 | 113.80 | 113.80 | -0.74% | 167,448,882 |
| Aug 10, 2026 | 114.90 | 115.10 | 114.40 | 114.70 | 114.65 | -0.43% | 125,890,758 |
| Aug 7, 2026 | 114.40 | 116.30 | 113.90 | 115.20 | 115.15 | 0.39% | 212,351,175 |
| Aug 6, 2026 | 116.00 | 117.10 | 114.70 | 114.70 | 114.70 | -0.71% | 103,069,656 |
| Aug 5, 2026 | 117.40 | 117.50 | 115.90 | 117.10 | 115.52 | 0.04% | 275,724,368 |
| Aug 4, 2026 | 117.10 | 117.90 | 115.60 | 117.10 | 115.47 | 0.39% | 186,249,486 |
| Aug 3, 2026 | 116.20 | 116.80 | 115.10 | 116.60 | 115.03 | 1.66% | 111,049,507 |
| Jul 31, 2026 | 117.00 | 117.70 | 113.90 | 114.70 | 113.15 | -0.82% | 171,072,559 |
| Jul 30, 2026 | 109.50 | 116.20 | 107.60 | 115.70 | 114.09 | 3.86% | 180,358,509 |
| Jul 29, 2026 | 113.50 | 113.80 | 111.40 | 111.40 | 109.85 | -1.50% | 82,994,856 |
| Jul 28, 2026 | 115.20 | 115.20 | 112.10 | 113.10 | 111.53 | -1.44% | 118,337,711 |
| Jul 27, 2026 | 115.10 | 115.50 | 114.00 | 114.70 | 113.15 | 1.06% | 170,584,786 |
| Jul 24, 2026 | 112.50 | 114.20 | 112.10 | 113.50 | 111.97 | 0.93% | 80,805,596 |
| Jul 23, 2026 | 114.80 | 114.80 | 112.40 | 112.50 | 110.93 | -2.09% | 178,840,139 |
| Jul 22, 2026 | 113.40 | 115.60 | 113.20 | 114.90 | 113.30 | 1.41% | 122,777,034 |
| Jul 21, 2026 | 111.20 | 113.30 | 110.30 | 113.30 | 111.72 | 2.07% | 125,532,586 |
| Jul 20, 2026 | 110.70 | 112.50 | 110.30 | 111.00 | 109.45 | -0.49% | 223,925,928 |
| Jul 17, 2026 | 111.40 | 111.50 | 109.00 | 111.50 | 110.00 | -1.02% | 131,512,154 |
| Jul 16, 2026 | 112.50 | 113.20 | 111.10 | 112.70 | 111.13 | 0.13% | 149,375,769 |
| Jul 15, 2026 | 111.70 | 112.90 | 111.00 | 112.50 | 110.98 | 0.49% | 93,655,435 |
| Jul 14, 2026 | 110.20 | 112.50 | 109.10 | 112.00 | 110.44 | 1.04% | 131,358,848 |
| Jul 13, 2026 | 111.90 | 112.70 | 110.40 | 110.80 | 109.31 | -1.20% | 90,678,287 |
| Jul 10, 2026 | 111.90 | 113.10 | 111.60 | 112.20 | 110.64 | 0.40% | 104,607,880 |
| Jul 9, 2026 | 111.90 | 112.50 | 111.60 | 111.70 | 110.19 | 1.09% | 92,279,275 |
| Jul 8, 2026 | 113.70 | 114.00 | 110.50 | 110.50 | 109.01 | -2.94% | 118,261,341 |
| Jul 7, 2026 | 115.80 | 115.80 | 113.90 | 113.90 | 112.31 | -1.30% | 84,064,881 |
| Jul 6, 2026 | 115.20 | 116.00 | 114.20 | 115.40 | 113.79 | 0.26% | 135,372,894 |
| Jul 3, 2026 | 115.00 | 115.50 | 113.30 | 115.10 | 113.50 | 0.35% | 134,138,615 |
| Jul 2, 2026 | 111.50 | 115.00 | 111.30 | 114.70 | 113.10 | 2.23% | 247,137,632 |
| Jul 1, 2026 | 111.00 | 112.20 | 110.30 | 112.20 | 110.64 | 0.95% | 176,089,443 |
| Jun 30, 2026 | 110.00 | 112.10 | 109.20 | 111.10 | 109.60 | 2.11% | 157,247,918 |
| Jun 29, 2026 | 108.80 | 109.90 | 108.30 | 108.80 | 107.33 | -0.37% | 106,141,481 |
| Jun 26, 2026 | 109.30 | 110.20 | 108.20 | 109.20 | 107.73 | -0.77% | 193,811,050 |
| Jun 25, 2026 | 107.40 | 110.40 | 107.40 | 110.10 | 108.57 | 2.13% | 197,719,671 |