Lloyds Banking Group plc (LON:LLPD)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock163.60
-0.10 (-0.06%)
At close: Aug 20, 2025
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 164.35 | 163.60 | 163.60 | 163.60 | 163.60 | - | - |
| Aug 20, 2025 | 164.35 | 163.60 | 163.60 | 163.60 | 163.60 | -0.06% | - |
| Aug 19, 2025 | 164.70 | 163.70 | 163.70 | 163.70 | 163.70 | - | - |
| Aug 18, 2025 | 164.70 | 163.70 | 163.70 | 163.70 | 163.70 | -0.18% | - |
| Aug 15, 2025 | 164.70 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Aug 14, 2025 | 164.35 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Aug 13, 2025 | 164.35 | 164.00 | 164.00 | 164.00 | 164.00 | -0.06% | - |
| Aug 12, 2025 | 164.35 | 164.10 | 164.10 | 164.10 | 164.10 | - | - |
| Aug 11, 2025 | 164.00 | 164.10 | 164.10 | 164.10 | 164.10 | 0.67% | - |
| Aug 8, 2025 | 164.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Aug 7, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Aug 6, 2025 | 164.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Aug 5, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Aug 4, 2025 | 164.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Aug 1, 2025 | 164.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Jul 31, 2025 | 164.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.31% | - |
| Jul 30, 2025 | 164.00 | 163.50 | 163.50 | 163.50 | 163.50 | - | - |
| Jul 29, 2025 | 164.00 | 163.50 | 163.50 | 163.50 | 163.50 | - | - |
| Jul 28, 2025 | 164.00 | 163.50 | 163.50 | 163.50 | 163.50 | - | - |
| Jul 25, 2025 | 164.00 | 163.50 | 163.50 | 163.50 | 163.50 | - | - |
| Jul 24, 2025 | 163.90 | 163.50 | 163.50 | 163.50 | 163.50 | - | - |
| Jul 23, 2025 | 163.90 | 163.50 | 163.50 | 163.50 | 163.50 | - | - |
| Jul 22, 2025 | 163.90 | 163.50 | 163.50 | 163.50 | 163.50 | -0.55% | - |
| Jul 21, 2025 | 163.90 | 164.40 | 164.40 | 164.40 | 164.40 | - | - |
| Jul 18, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - | - |
| Jul 17, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - | - |
| Jul 16, 2025 | 163.90 | 164.40 | 164.40 | 164.40 | 164.40 | - | - |
| Jul 15, 2025 | 163.90 | 164.40 | 164.40 | 164.40 | 164.40 | - | - |
| Jul 14, 2025 | 163.90 | 164.40 | 164.40 | 164.40 | 164.40 | - | - |
| Jul 11, 2025 | 163.90 | 164.40 | 164.40 | 164.40 | 164.40 | - | - |
| Jul 10, 2025 | 165.25 | 164.40 | 164.40 | 164.40 | 164.40 | -0.51% | - |
| Jul 9, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - | - |
| Jul 8, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - | - |
| Jul 7, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - | - |
| Jul 4, 2025 | 165.00 | 165.25 | 165.25 | 165.25 | 165.25 | 0.15% | - |
| Jul 3, 2025 | 168.20 | 165.00 | 165.00 | 165.00 | 165.00 | -1.90% | - |
| Jul 2, 2025 | 168.60 | 168.20 | 168.20 | 168.20 | 168.20 | -0.18% | - |
| Jul 1, 2025 | 169.00 | 168.50 | 168.50 | 168.50 | 168.50 | - | - |
| Jun 30, 2025 | 169.00 | 168.50 | 168.50 | 168.50 | 168.50 | - | - |
| Jun 27, 2025 | 169.20 | 168.50 | 168.50 | 168.50 | 168.50 | - | - |
| Jun 26, 2025 | 169.00 | 168.50 | 168.50 | 168.50 | 168.50 | - | - |
| Jun 25, 2025 | 169.00 | 168.50 | 168.50 | 168.50 | 168.50 | - | - |
| Jun 24, 2025 | 168.60 | 168.50 | 168.50 | 168.50 | 168.50 | -0.24% | - |
| Jun 23, 2025 | 169.60 | 168.90 | 168.90 | 168.90 | 168.90 | -0.06% | - |
| Jun 20, 2025 | 169.10 | 169.00 | 169.00 | 169.00 | 169.00 | 0.24% | - |
| Jun 19, 2025 | 169.10 | 168.60 | 168.60 | 168.60 | 168.60 | - | - |
| Jun 18, 2025 | 169.10 | 168.60 | 168.60 | 168.60 | 168.60 | - | - |
| Jun 17, 2025 | 169.20 | 168.60 | 168.60 | 168.60 | 168.60 | 0.06% | - |
| Jun 16, 2025 | 168.10 | 168.50 | 168.50 | 168.50 | 168.50 | 0.69% | - |
| Jun 13, 2025 | 167.60 | 167.35 | 167.35 | 167.35 | 167.35 | 0.30% | - |