Lloyds Banking Group plc (LON:LLPC)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock153.75
+0.50 (0.33%)
At close: Oct 3, 2025
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 154.25 | 153.75 | 153.75 | 153.75 | 153.75 | 0.33% | - |
| Oct 2, 2025 | 152.00 | 153.25 | 153.25 | 153.25 | 153.25 | 0.82% | - |
| Oct 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.07% | - |
| Sep 30, 2025 | 152.00 | 151.90 | 151.90 | 151.90 | 151.90 | -0.07% | - |
| Sep 29, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Sep 26, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Sep 25, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Sep 24, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Sep 23, 2025 | 153.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Sep 22, 2025 | 153.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Sep 19, 2025 | 153.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Sep 18, 2025 | 153.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Sep 17, 2025 | 153.40 | 152.00 | 152.00 | 152.00 | 152.00 | -0.26% | - |
| Sep 16, 2025 | 153.40 | 152.40 | 152.40 | 152.40 | 152.40 | - | - |
| Sep 15, 2025 | 153.40 | 152.40 | 152.40 | 152.40 | 152.40 | - | - |
| Sep 12, 2025 | 153.25 | 152.40 | 152.40 | 152.40 | 152.40 | 0.10% | - |
| Sep 11, 2025 | 153.00 | 152.25 | 152.25 | 152.25 | 152.25 | 0.16% | - |
| Sep 10, 2025 | 150.55 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Sep 9, 2025 | 152.05 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Sep 8, 2025 | 152.05 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Sep 5, 2025 | 153.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.03% | - |
| Sep 4, 2025 | 152.35 | 152.05 | 152.05 | 152.05 | 152.05 | -0.20% | - |
| Sep 3, 2025 | 151.50 | 152.35 | 152.35 | 152.35 | 152.35 | -0.10% | - |
| Sep 2, 2025 | 153.10 | 152.50 | 152.50 | 152.50 | 152.50 | -0.23% | - |
| Sep 1, 2025 | 153.10 | 152.85 | 152.85 | 152.85 | 152.85 | - | - |
| Aug 29, 2025 | 153.10 | 152.85 | 152.85 | 152.85 | 152.85 | - | - |
| Aug 28, 2025 | 153.10 | 152.85 | 152.85 | 152.85 | 152.85 | - | - |
| Aug 27, 2025 | 153.10 | 152.85 | 152.85 | 152.85 | 152.85 | - | - |
| Aug 26, 2025 | 153.10 | 152.85 | 152.85 | 152.85 | 152.85 | - | - |
| Aug 22, 2025 | 153.10 | 152.85 | 152.85 | 152.85 | 152.85 | - | - |
| Aug 21, 2025 | 153.10 | 152.85 | 152.85 | 152.85 | 152.85 | - | - |
| Aug 20, 2025 | 153.25 | 152.85 | 152.85 | 152.85 | 152.85 | -0.10% | - |
| Aug 19, 2025 | 153.25 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Aug 18, 2025 | 153.10 | 153.00 | 153.00 | 153.00 | 153.00 | -0.07% | - |
| Aug 15, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - | - |
| Aug 14, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - | - |
| Aug 13, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - | - |
| Aug 12, 2025 | 153.00 | 153.10 | 153.10 | 153.10 | 153.10 | 0.07% | - |
| Aug 11, 2025 | 149.75 | 153.00 | 153.00 | 153.00 | 153.00 | 2.17% | - |
| Aug 8, 2025 | 150.00 | 149.75 | 149.75 | 149.75 | 149.75 | - | - |
| Aug 7, 2025 | 149.15 | 149.75 | 149.75 | 149.75 | 149.75 | 0.40% | - |
| Aug 6, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - | - |
| Aug 5, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - | - |
| Aug 4, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - | - |
| Aug 1, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - | - |
| Jul 31, 2025 | 151.50 | 149.15 | 149.15 | 149.15 | 149.15 | -0.57% | - |
| Jul 30, 2025 | 152.30 | 150.00 | 150.00 | 150.00 | 150.00 | -0.76% | - |
| Jul 29, 2025 | 152.40 | 151.15 | 151.15 | 151.15 | 151.15 | -0.23% | - |
| Jul 28, 2025 | 152.40 | 151.50 | 151.50 | 151.50 | 151.50 | - | - |
| Jul 25, 2025 | 152.65 | 151.50 | 151.50 | 151.50 | 151.50 | -0.26% | - |