Lloyds Banking Group plc (LLDTF)

Lloyds Banking Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Feb 20, 2025	0.83	0.83	0.80	0.80	0.80	2.08%	40,310
Feb 19, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Feb 18, 2025	0.76	0.78	0.76	0.78	0.78	-3.33%	1,856
Feb 14, 2025	0.80	0.81	0.80	0.81	0.81	0.06%	39,027
Feb 13, 2025	0.81	0.81	0.81	0.81	0.81	3.39%	384
Feb 12, 2025	0.78	0.78	0.78	0.78	0.78	1.88%	2,000
Feb 11, 2025	0.77	0.77	0.77	0.77	0.77	-0.83%	2,053
Feb 10, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Feb 7, 2025	0.77	0.77	0.77	0.77	0.77	-	209,412
Feb 6, 2025	0.77	0.77	0.77	0.77	0.77	4.30%	24,172
Feb 5, 2025	0.74	0.78	0.74	0.74	0.74	-1.31%	304,441
Feb 4, 2025	0.75	0.75	0.75	0.75	0.75	0.81%	17,873
Feb 3, 2025	0.74	0.74	0.74	0.74	0.74	-3.38%	400
Jan 31, 2025	0.77	0.77	0.77	0.77	0.77	0.35%	1,030
Jan 30, 2025	0.80	0.80	0.77	0.77	0.77	0.14%	4,452
Jan 29, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jan 28, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jan 27, 2025	0.77	0.77	0.77	0.77	0.77	5.84%	4,723
Jan 24, 2025	0.72	0.72	0.72	0.72	0.72	-	1
Jan 23, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jan 22, 2025	0.72	0.72	0.72	0.72	0.72	6.47%	24,246
Jan 21, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jan 17, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jan 16, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jan 15, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jan 14, 2025	0.68	0.68	0.68	0.68	0.68	-1.51%	500
Jan 13, 2025	0.69	0.69	0.69	0.69	0.69	5.96%	28,256
Jan 10, 2025	0.65	0.65	0.65	0.65	0.65	1.80%	129,546
Jan 8, 2025	0.64	0.64	0.64	0.64	0.64	-2.85%	41,000
Jan 7, 2025	0.66	0.66	0.66	0.66	0.66	-	1
Jan 6, 2025	0.66	0.66	0.66	0.66	0.66	2.14%	200,900
Jan 3, 2025	0.65	0.65	0.65	0.65	0.65	-5.93%	1,000
Jan 2, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 31, 2024	0.69	0.69	0.69	0.69	0.69	-	-
Dec 30, 2024	0.69	0.69	0.69	0.69	0.69	2.45%	451
Dec 27, 2024	0.70	0.70	0.64	0.67	0.67	-7.05%	119,889
Dec 26, 2024	0.68	0.72	0.68	0.72	0.72	11.84%	16,556
Dec 24, 2024	0.68	0.68	0.64	0.64	0.64	-5.95%	16,246
Dec 23, 2024	0.68	0.68	0.68	0.68	0.68	2.93%	12,383
Dec 20, 2024	0.67	0.67	0.67	0.67	0.67	-	-
Dec 19, 2024	0.67	0.67	0.67	0.67	0.67	-	90
Dec 18, 2024	0.67	0.67	0.67	0.67	0.67	0.15%	35,598
Dec 17, 2024	0.66	0.66	0.66	0.66	0.66	-	-
Dec 16, 2024	0.66	0.66	0.66	0.66	0.66	-6.07%	62,434
Dec 13, 2024	0.71	0.71	0.71	0.71	0.71	-	50
Dec 12, 2024	0.71	0.71	0.71	0.71	0.71	4.73%	401
Dec 11, 2024	0.70	0.70	0.68	0.68	0.68	2.27%	154,128
Dec 10, 2024	0.67	0.67	0.66	0.66	0.66	-2.94%	855,074
Dec 9, 2024	0.65	0.68	0.65	0.68	0.68	1.19%	6,149
Dec 6, 2024	0.67	0.67	0.67	0.67	0.67	-2.33%	1,195
Dec 5, 2024	0.69	0.69	0.69	0.69	0.69	-	-
Dec 4, 2024	0.69	0.69	0.69	0.69	0.69	-	-
Dec 3, 2024	0.69	0.69	0.69	0.69	0.69	-	11,667
Dec 2, 2024	0.70	0.70	0.68	0.69	0.69	4.24%	7,576
Nov 29, 2024	0.66	0.66	0.66	0.66	0.66	0.56%	53
Nov 27, 2024	0.66	0.66	0.66	0.66	0.66	0.35%	47,646
Nov 26, 2024	0.65	0.65	0.65	0.65	0.65	-	-
Nov 25, 2024	0.65	0.65	0.65	0.65	0.65	-4.89%	5,914
Nov 22, 2024	0.69	0.69	0.69	0.69	0.69	-	1,253,299
Nov 21, 2024	0.69	0.69	0.69	0.69	0.69	-	35
Nov 20, 2024	0.69	0.69	0.69	0.69	0.69	-0.34%	234
Nov 19, 2024	0.69	0.69	0.69	0.69	0.69	-	-
Nov 18, 2024	0.67	0.73	0.67	0.69	0.69	-1.43%	20,309
Nov 15, 2024	0.70	0.70	0.70	0.70	0.70	2.17%	7,003
Nov 14, 2024	0.69	0.69	0.69	0.69	0.69	-	5,833
Nov 13, 2024	0.69	0.69	0.69	0.69	0.69	-	-
Nov 12, 2024	0.69	0.69	0.69	0.69	0.69	2.44%	3,338
Nov 11, 2024	0.67	0.67	0.67	0.67	0.67	-4.26%	480
Nov 8, 2024	0.70	0.70	0.70	0.70	0.70	-0.20%	200
Nov 7, 2024	0.70	0.70	0.70	0.70	0.70	-0.88%	57,015
Nov 6, 2024	0.71	0.71	0.71	0.71	0.71	5.37%	200
Nov 5, 2024	0.67	0.67	0.67	0.67	0.67	-	-
Nov 4, 2024	0.67	0.67	0.67	0.67	0.67	-	-
Nov 1, 2024	0.67	0.67	0.67	0.67	0.67	-	-
Oct 31, 2024	0.67	0.67	0.67	0.67	0.67	-0.15%	1,274
Oct 30, 2024	0.67	0.67	0.67	0.67	0.67	-	-
Oct 29, 2024	0.67	0.67	0.67	0.67	0.67	-10.51%	116
Oct 28, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Oct 25, 2024	0.79	0.79	0.75	0.75	0.75	-11.76%	10,721
Oct 24, 2024	0.81	0.85	0.81	0.85	0.85	11.27%	1,100
Oct 23, 2024	0.76	0.76	0.76	0.76	0.76	-	-
Oct 22, 2024	0.76	0.76	0.76	0.76	0.76	-3.91%	178
Oct 21, 2024	0.80	0.80	0.80	0.80	0.80	2.71%	45,594
Oct 18, 2024	0.77	0.77	0.77	0.77	0.77	-0.04%	3,563
Oct 17, 2024	0.79	0.83	0.77	0.77	0.77	1.88%	9,743
Oct 16, 2024	0.75	0.78	0.75	0.76	0.76	-0.91%	4,884
Oct 15, 2024	0.77	0.77	0.77	0.77	0.77	-	1
Oct 14, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 11, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Oct 10, 2024	0.74	0.77	0.74	0.77	0.77	5.04%	41,500
Oct 9, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Oct 8, 2024	0.77	0.77	0.73	0.73	0.73	-1.12%	200
Oct 7, 2024	0.74	0.74	0.74	0.74	0.74	-	130,527
Oct 4, 2024	0.76	0.76	0.74	0.74	0.74	-2.83%	11,664
Oct 3, 2024	0.75	0.78	0.75	0.76	0.76	5.70%	2,185
Oct 2, 2024	0.75	0.76	0.72	0.72	0.72	-3.93%	37,800
Oct 1, 2024	0.75	0.75	0.75	0.75	0.75	-6.45%	528
Sep 30, 2024	0.80	0.80	0.80	0.80	0.80	1.18%	173,860
Sep 27, 2024	0.79	0.79	0.79	0.79	0.79	5.28%	6,801

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.