Lloyds Banking Group plc (LON:LLPC)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock151.75
+4.25 (2.88%)
At close: Apr 8, 2026
LON:LLPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 147.50 | 152.51 | 147.85 | 151.75 | 151.75 | 2.88% | 85,226 |
| Apr 7, 2026 | 148.50 | 148.50 | 146.10 | 147.50 | 147.50 | - | 97,484 |
| Apr 2, 2026 | 147.95 | 148.35 | 146.00 | 147.50 | 147.50 | - | 103,340 |
| Apr 1, 2026 | 147.50 | 147.80 | 145.00 | 147.50 | 147.50 | 0.34% | 183,024 |
| Mar 31, 2026 | 147.00 | 145.35 | 144.00 | 147.00 | 147.00 | - | 139,212 |
| Mar 30, 2026 | 147.00 | 145.60 | 144.75 | 147.00 | 147.00 | - | 150,733 |
| Mar 27, 2026 | 148.50 | 146.00 | 144.00 | 147.00 | 147.00 | 0.34% | 81,344 |
| Mar 26, 2026 | 149.50 | 147.00 | 146.00 | 146.50 | 146.50 | -1.68% | 190,832 |
| Mar 25, 2026 | 149.50 | 149.00 | 146.50 | 149.00 | 149.00 | -0.33% | 271,214 |
| Mar 24, 2026 | 149.00 | 149.00 | 146.00 | 149.50 | 149.50 | 0.34% | 164,653 |
| Mar 23, 2026 | 153.00 | 151.00 | 148.00 | 149.00 | 149.00 | -2.80% | 97,755 |
| Mar 20, 2026 | 153.50 | 151.70 | 151.30 | 153.30 | 153.30 | -0.13% | - |
| Mar 19, 2026 | 154.30 | 152.02 | 152.00 | 153.50 | 153.50 | -0.52% | - |
| Mar 18, 2026 | 154.50 | 152.60 | 152.40 | 154.30 | 154.30 | -0.13% | - |
| Mar 17, 2026 | 154.50 | 152.78 | 152.00 | 154.50 | 154.50 | - | - |
| Mar 16, 2026 | 154.70 | 152.85 | 152.50 | 154.50 | 154.50 | -0.13% | - |
| Mar 13, 2026 | 156.00 | 155.50 | 152.00 | 154.70 | 154.70 | -0.83% | - |
| Mar 12, 2026 | 156.40 | 154.80 | 154.00 | 156.00 | 156.00 | -0.26% | - |
| Mar 11, 2026 | 158.10 | 156.40 | 154.80 | 156.40 | 156.40 | -0.70% | - |
| Mar 10, 2026 | 158.15 | 156.68 | 155.50 | 157.50 | 157.50 | -0.03% | - |
| Mar 9, 2026 | 158.80 | 156.80 | 153.80 | 157.55 | 157.55 | -0.54% | - |
| Mar 6, 2026 | 159.00 | 157.01 | 156.00 | 158.40 | 158.40 | -0.06% | - |
| Mar 5, 2026 | 159.00 | 157.35 | 156.00 | 158.50 | 158.50 | -0.31% | - |
| Mar 4, 2026 | 159.90 | 157.85 | 156.68 | 159.00 | 159.00 | -0.56% | - |
| Mar 3, 2026 | 159.50 | 159.54 | 158.00 | 159.90 | 159.90 | -0.31% | - |
| Mar 2, 2026 | 161.00 | 160.48 | 158.80 | 160.40 | 160.40 | -0.37% | - |
| Feb 27, 2026 | 161.00 | 160.58 | 160.00 | 161.00 | 161.00 | - | - |
| Feb 26, 2026 | 161.00 | 160.58 | 160.10 | 161.00 | 161.00 | - | - |
| Feb 25, 2026 | 161.00 | 161.00 | 160.10 | 161.00 | 161.00 | - | 9,000 |
| Feb 24, 2026 | 161.00 | 161.80 | 160.10 | 161.00 | 161.00 | - | - |
| Feb 23, 2026 | 161.00 | 160.70 | 160.00 | 161.00 | 161.00 | - | - |
| Feb 20, 2026 | 162.00 | 161.80 | 160.10 | 161.00 | 161.00 | - | - |
| Feb 19, 2026 | 161.00 | 160.88 | 160.10 | 161.00 | 161.00 | - | - |
| Feb 18, 2026 | 162.00 | 161.80 | 160.10 | 161.00 | 161.00 | - | - |
| Feb 17, 2026 | 161.00 | 161.80 | 160.04 | 161.00 | 161.00 | - | - |
| Feb 16, 2026 | 160.65 | 160.75 | 159.40 | 161.00 | 161.00 | 0.47% | - |
| Feb 13, 2026 | 160.65 | 159.85 | 159.39 | 160.25 | 160.25 | 0.22% | - |
| Feb 12, 2026 | 160.65 | 159.56 | 159.36 | 159.90 | 159.90 | - | - |
| Feb 11, 2026 | 160.65 | 160.50 | 159.32 | 159.90 | 159.90 | 0.16% | 100 |
| Feb 10, 2026 | 160.65 | 159.70 | 159.40 | 159.65 | 159.65 | - | - |
| Feb 9, 2026 | 160.65 | 159.83 | 159.37 | 159.65 | 159.65 | - | - |
| Feb 6, 2026 | 160.65 | 159.85 | 159.50 | 159.65 | 159.65 | - | - |
| Feb 5, 2026 | 160.55 | 160.00 | 159.33 | 159.65 | 159.65 | 0.06% | - |
| Feb 4, 2026 | 159.35 | 159.70 | 159.00 | 159.55 | 159.55 | 0.13% | - |
| Feb 3, 2026 | 160.35 | 159.92 | 158.70 | 159.35 | 159.35 | - | - |
| Feb 2, 2026 | 160.30 | 159.92 | 159.25 | 159.35 | 159.35 | 0.03% | - |
| Jan 30, 2026 | 160.15 | 162.00 | 159.10 | 159.30 | 159.30 | 0.31% | - |
| Jan 29, 2026 | 160.15 | 159.10 | 158.71 | 158.80 | 158.80 | -0.25% | - |
| Jan 28, 2026 | 159.00 | 159.20 | 157.80 | 159.20 | 159.20 | 0.66% | 52,298 |
| Jan 27, 2026 | 159.00 | 159.30 | 157.18 | 158.15 | 158.15 | - | 7,000 |