Lloyds Banking Group plc (LON:LLOY)
London · Delayed Price · Currency is GBP · Price in GBX 104.85
+0.45 (0.43%)
Oct 14, 2026, 10:29 AM GMT
Lloyds Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 104.20 | 105.10 | 103.90 | 104.85 | 104.85 | 0.43% | 7,494,276 |
| Oct 13, 2026 | 104.50 | 106.10 | 103.95 | 104.40 | 104.40 | 0.38% | 193,363,723 |
| Oct 12, 2026 | 102.30 | 104.00 | 102.30 | 104.00 | 104.00 | 2.36% | 93,918,150 |
| Oct 9, 2026 | 101.25 | 101.99 | 100.80 | 101.60 | 101.60 | 0.99% | 99,871,896 |
| Oct 8, 2026 | 100.75 | 101.75 | 99.68 | 100.60 | 100.60 | -1.66% | 234,134,359 |
| Oct 7, 2026 | 105.00 | 105.15 | 102.00 | 102.30 | 102.30 | -3.22% | 152,505,591 |
| Oct 6, 2026 | 104.45 | 105.90 | 104.25 | 105.70 | 105.70 | 1.63% | 141,419,718 |
| Oct 5, 2026 | 104.25 | 104.65 | 103.10 | 104.00 | 104.00 | - | 94,570,678 |
| Oct 2, 2026 | 102.65 | 104.00 | 101.43 | 104.00 | 104.00 | 1.86% | 161,453,806 |
| Oct 1, 2026 | 105.45 | 106.05 | 101.90 | 102.10 | 102.10 | -4.49% | 184,518,987 |
| Sep 30, 2026 | 107.95 | 109.05 | 106.43 | 106.90 | 106.90 | -0.56% | 106,666,969 |
| Sep 29, 2026 | 108.40 | 109.65 | 107.30 | 107.50 | 107.50 | -0.56% | 96,121,445 |
| Sep 28, 2026 | 109.55 | 109.85 | 107.75 | 108.10 | 108.10 | -0.64% | 113,054,690 |
| Sep 25, 2026 | 107.75 | 109.55 | 107.45 | 108.80 | 108.80 | 1.68% | 88,989,433 |
| Sep 24, 2026 | 106.50 | 108.00 | 106.35 | 107.00 | 107.00 | -0.51% | 200,691,466 |
| Sep 23, 2026 | 109.35 | 109.75 | 107.25 | 107.55 | 107.55 | -0.69% | 112,321,540 |
| Sep 22, 2026 | 110.50 | 111.05 | 108.30 | 108.30 | 108.30 | -1.55% | 192,723,942 |
| 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 | 108.95 | 108.95 | 108.95 | -2.90% | 367,709,693 |
| Sep 17, 2026 | 111.35 | 112.25 | 110.50 | 112.20 | 112.20 | 0.85% | 99,171,924 |
| Sep 16, 2026 | 110.00 | 111.80 | 109.95 | 111.25 | 111.25 | 2.16% | 125,816,926 |
| Sep 15, 2026 | 108.80 | 110.65 | 107.65 | 108.90 | 108.90 | -0.41% | 411,442,593 |
| Sep 14, 2026 | 110.40 | 111.50 | 108.15 | 109.35 | 109.35 | -1.62% | 192,180,063 |
| Sep 11, 2026 | 109.65 | 111.45 | 109.45 | 111.15 | 111.15 | 1.88% | 74,795,496 |
| Sep 10, 2026 | 109.90 | 110.70 | 108.90 | 109.10 | 109.10 | -0.50% | 81,850,775 |
| Sep 9, 2026 | 110.55 | 111.55 | 109.30 | 109.65 | 109.65 | -2.19% | 120,592,890 |
| Sep 8, 2026 | 112.90 | 112.95 | 110.80 | 112.10 | 112.10 | -1.10% | 90,556,427 |
| Sep 7, 2026 | 112.40 | 113.55 | 112.15 | 113.35 | 113.35 | 0.67% | 77,185,639 |
| Sep 4, 2026 | 112.35 | 112.70 | 111.05 | 112.60 | 112.60 | 0.13% | 72,382,334 |
| 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 |