Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	100.30	97.97	97.97	97.97	-1.50%	163,942,900
May 6, 2026	96.15	100.30	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	101.30	103.00	100.20	100.30	100.26	-0.36%	149,549,300
Apr 21, 2026	103.00	103.30	100.60	100.60	100.62	-2.10%	249,510,600
Apr 20, 2026	103.50	103.80	102.20	102.80	102.78	-2.23%	164,941,600
Apr 17, 2026	103.10	105.40	101.80	105.10	105.12	2.20%	122,946,400
Apr 16, 2026	103.70	105.00	102.90	102.90	102.86	-0.41%	87,423,410
Apr 15, 2026	102.70	103.70	102.60	103.30	103.28	0.27%	184,197,300
Apr 14, 2026	101.20	103.00	100.50	103.00	103.00	2.32%	134,499,700
Apr 13, 2026	100.10	100.70	99.07	100.70	100.66	-0.24%	371,164,800
Apr 10, 2026	100.90	101.90	100.70	100.90	100.90	0.28%	147,792,900
Apr 9, 2026	100.50	101.10	99.58	100.60	100.62	0.91%	130,290,300
Apr 8, 2026	103.50	105.30	101.80	102.10	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	5.81%	271,379,300
Mar 31, 2026	91.20	93.26	90.06	92.34	90.14	1.16%	177,706,200