Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	115.90	116.55	115.00	115.30	115.30	0.09%	142,385,727
Aug 12, 2026	114.10	115.20	113.95	115.20	115.20	1.23%	76,063,241
Aug 11, 2026	114.20	114.50	113.00	113.80	113.80	-0.74%	144,392,467
Aug 10, 2026	114.90	115.05	114.40	114.65	114.65	-0.43%	125,890,639
Aug 7, 2026	114.40	116.25	113.95	115.15	115.15	0.39%	98,674,747
Aug 6, 2026	115.95	117.00	114.70	114.70	114.70	-0.71%	88,929,486
Aug 5, 2026	117.35	117.45	115.90	117.10	115.52	0.04%	275,721,350
Aug 4, 2026	117.10	117.90	115.60	117.05	115.47	0.39%	186,249,486
Aug 3, 2026	116.20	116.75	115.05	116.60	115.03	1.66%	111,049,507
Jul 31, 2026	117.00	117.70	113.85	114.70	113.15	-0.82%	171,072,559
Jul 30, 2026	109.50	116.20	107.60	115.65	114.09	3.86%	180,358,509
Jul 29, 2026	113.50	113.80	111.35	111.35	109.85	-1.50%	82,994,856
Jul 28, 2026	115.15	115.15	112.10	113.05	111.52	-1.44%	118,337,711
Jul 27, 2026	115.05	115.45	113.95	114.70	113.15	1.06%	170,584,786
Jul 24, 2026	112.45	114.15	112.10	113.50	111.97	0.93%	80,805,596
Jul 23, 2026	114.80	114.80	112.35	112.45	110.93	-2.09%	178,840,139
Jul 22, 2026	113.35	115.55	113.15	114.85	113.30	1.41%	122,777,034
Jul 21, 2026	111.15	113.25	110.30	113.25	111.72	2.07%	125,532,586
Jul 20, 2026	110.70	112.45	110.25	110.95	109.45	-0.49%	223,925,928
Jul 17, 2026	111.40	111.50	108.95	111.50	110.00	-1.02%	131,512,154
Jul 16, 2026	112.50	113.23	111.05	112.65	111.13	0.13%	149,375,769
Jul 15, 2026	111.70	112.85	110.95	112.50	110.98	0.49%	93,655,435
Jul 14, 2026	110.15	112.50	109.10	111.95	110.44	1.04%	131,358,848
Jul 13, 2026	111.90	112.65	110.40	110.80	109.31	-1.20%	90,678,287
Jul 10, 2026	111.90	113.05	111.60	112.15	110.64	0.40%	104,607,880
Jul 9, 2026	111.85	112.52	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	115.75	115.75	113.85	113.85	112.31	-1.30%	84,064,881
Jul 6, 2026	115.20	116.00	114.20	115.35	113.79	0.26%	135,372,894
Jul 3, 2026	115.00	115.45	113.30	115.05	113.50	0.35%	134,138,615
Jul 2, 2026	111.45	115.00	111.30	114.65	113.10	2.23%	247,137,632
Jul 1, 2026	111.00	112.20	110.25	112.15	110.64	0.95%	176,089,443
Jun 30, 2026	110.00	112.12	109.20	111.10	109.60	2.11%	157,247,918
Jun 29, 2026	108.75	109.90	108.30	108.80	107.33	-0.37%	106,141,481
Jun 26, 2026	109.30	110.15	108.15	109.20	107.73	-0.77%	193,811,050
Jun 25, 2026	107.40	110.35	107.40	110.05	108.57	2.13%	197,719,671
Jun 24, 2026	108.45	109.05	107.55	107.75	106.30	-1.19%	177,262,180
Jun 23, 2026	107.55	109.94	104.08	109.05	107.58	-0.14%	129,195,239
Jun 22, 2026	105.05	109.20	104.24	109.20	107.73	3.90%	223,116,461
Jun 19, 2026	105.00	105.20	104.00	105.10	103.68	-0.90%	272,953,500
Jun 18, 2026	105.85	106.10	104.55	106.05	104.62	0.24%	143,177,200
Jun 17, 2026	104.75	105.85	103.90	105.80	104.37	1.68%	105,409,800
Jun 16, 2026	102.85	104.70	102.65	104.05	102.65	1.36%	104,141,500
Jun 15, 2026	104.75	105.05	102.10	102.65	101.27	0.29%	122,036,300
Jun 12, 2026	100.80	102.55	99.84	102.35	100.97	4.27%	137,096,000
Jun 11, 2026	97.42	98.76	96.84	98.16	96.84	0.97%	193,790,100
Jun 10, 2026	98.54	98.70	96.40	97.22	95.91	-0.98%	146,610,600
Jun 9, 2026	99.26	100.80	97.94	98.18	96.86	-0.89%	142,096,100
Jun 8, 2026	98.44	100.68	98.00	99.06	97.72	-0.10%	220,355,060
Jun 5, 2026	100.40	101.05	99.16	99.16	97.82	-1.33%	149,365,600