Lloyds Banking Group plc (LON:LLPD)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock158.50
+0.75 (0.48%)
At close: May 1, 2026
LON:LLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 156.35 | 159.25 | 156.35 | 158.50 | 158.50 | 0.48% | - |
| Apr 30, 2026 | 161.00 | 161.00 | 155.50 | 157.75 | 157.75 | -2.77% | 1,500 |
| Apr 29, 2026 | 163.45 | 163.45 | 161.00 | 162.25 | 157.38 | -0.15% | - |
| Apr 28, 2026 | 163.35 | 163.45 | 163.35 | 162.50 | 157.62 | - | - |
| Apr 27, 2026 | 163.45 | 163.45 | 163.35 | 162.50 | 157.62 | - | - |
| Apr 24, 2026 | 163.35 | 163.45 | 163.35 | 162.50 | 157.62 | - | - |
| Apr 23, 2026 | 163.45 | 163.45 | 163.40 | 162.50 | 157.62 | - | - |
| Apr 22, 2026 | 163.45 | 163.45 | 163.35 | 162.50 | 157.62 | - | - |
| Apr 21, 2026 | 161.00 | 161.30 | 161.00 | 162.50 | 157.62 | - | - |
| Apr 20, 2026 | 163.45 | 163.45 | 161.00 | 162.50 | 157.62 | - | - |
| Apr 17, 2026 | 162.55 | 163.45 | 162.55 | 162.50 | 157.62 | 0.31% | - |
| Apr 16, 2026 | 162.35 | 163.45 | 162.35 | 162.00 | 157.13 | - | - |
| Apr 15, 2026 | 163.45 | 164.00 | 163.45 | 162.00 | 157.13 | 0.31% | - |
| Apr 14, 2026 | 161.35 | 163.40 | 161.35 | 161.50 | 156.65 | - | - |
| Apr 13, 2026 | 161.30 | 163.48 | 159.00 | 161.50 | 156.65 | - | - |
| Apr 10, 2026 | 161.25 | 163.48 | 161.25 | 161.50 | 156.65 | - | - |
| Apr 9, 2026 | 163.50 | 164.00 | 161.25 | 161.50 | 156.65 | - | - |
| Apr 8, 2026 | 159.55 | 164.00 | 157.00 | 161.50 | 156.65 | 2.34% | - |
| Apr 7, 2026 | 159.60 | 162.60 | 157.60 | 157.80 | 153.06 | - | - |
| Apr 2, 2026 | 159.55 | 158.70 | 157.31 | 157.80 | 153.06 | 0.10% | - |
| Apr 1, 2026 | 156.00 | 158.70 | 156.50 | 157.65 | 152.91 | 0.25% | - |
| Mar 31, 2026 | 157.75 | 156.81 | 156.51 | 157.25 | 152.53 | - | - |
| Mar 30, 2026 | 157.75 | 156.70 | 156.51 | 157.25 | 152.53 | - | - |
| Mar 27, 2026 | 157.75 | 157.00 | 155.00 | 157.25 | 152.53 | - | - |
| Mar 26, 2026 | 157.75 | 158.50 | 156.75 | 157.25 | 152.53 | -0.32% | - |
| Mar 25, 2026 | 158.00 | 159.00 | 156.75 | 157.75 | 153.01 | -0.16% | - |
| Mar 24, 2026 | 158.00 | 158.40 | 156.60 | 158.00 | 153.25 | - | - |
| Mar 23, 2026 | 159.50 | 158.45 | 155.10 | 158.00 | 153.25 | -0.78% | - |
| Mar 20, 2026 | 160.65 | 158.95 | 157.00 | 159.25 | 154.47 | -0.78% | - |
| Mar 19, 2026 | 161.50 | 159.65 | 158.50 | 160.50 | 155.68 | -0.22% | - |
| Mar 18, 2026 | 161.50 | 161.05 | 158.74 | 160.85 | 156.02 | -0.12% | - |
| Mar 17, 2026 | 161.65 | 161.28 | 159.03 | 161.05 | 156.21 | - | - |
| Mar 16, 2026 | 161.65 | 163.65 | 161.15 | 161.05 | 156.21 | -0.06% | - |
| Mar 13, 2026 | 162.50 | 161.80 | 159.91 | 161.15 | 156.31 | -0.52% | - |
| Mar 12, 2026 | 163.00 | 162.13 | 159.55 | 162.00 | 157.13 | -0.61% | - |
| Mar 11, 2026 | 163.25 | 163.07 | 161.00 | 163.00 | 158.10 | -0.15% | - |
| Mar 10, 2026 | 164.00 | 163.50 | 161.00 | 163.25 | 158.35 | -0.15% | - |
| Mar 9, 2026 | 165.00 | 165.80 | 161.05 | 163.50 | 158.59 | -0.91% | - |
| Mar 6, 2026 | 164.00 | 165.80 | 163.75 | 165.00 | 160.04 | - | - |
| Mar 5, 2026 | 164.00 | 166.00 | 164.32 | 165.00 | 160.04 | - | - |
| Mar 4, 2026 | 165.50 | 166.00 | 164.32 | 165.00 | 160.04 | -0.30% | - |
| Mar 3, 2026 | 166.00 | 167.40 | 164.25 | 165.50 | 160.53 | -0.60% | - |
| Mar 2, 2026 | 167.85 | 168.10 | 167.40 | 166.50 | 161.50 | -0.66% | - |
| Feb 27, 2026 | 167.85 | 168.10 | 167.65 | 167.60 | 162.56 | - | - |
| Feb 26, 2026 | 167.85 | 168.10 | 167.65 | 167.60 | 162.56 | - | - |
| Feb 25, 2026 | 167.85 | 168.52 | 167.60 | 167.60 | 162.56 | - | - |
| Feb 24, 2026 | 167.85 | 168.14 | 167.40 | 167.60 | 162.56 | - | - |
| Feb 23, 2026 | 167.85 | 168.15 | 167.40 | 167.60 | 162.56 | - | - |
| Feb 20, 2026 | 169.70 | 168.15 | 167.15 | 167.60 | 162.56 | 0.15% | - |
| Feb 19, 2026 | 167.85 | 167.65 | 166.70 | 167.35 | 162.32 | - | - |