Lloyds Banking Group plc (LON:LLOY)
London
· Delayed Price · Currency is GBP · Price in GBX 95.76
-1.20 (-1.24%)
At close: Dec 5, 2025
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.20 | 97.42 | 95.76 | 95.76 | 95.76 | -1.24% | 77,450,861 |
| Dec 4, 2025 | 96.66 | 97.32 | 95.92 | 96.96 | 96.96 | 1.04% | 103,962,816 |
| Dec 3, 2025 | 96.82 | 97.06 | 95.56 | 95.96 | 95.96 | -1.44% | 81,714,324 |
| Dec 2, 2025 | 95.66 | 97.74 | 95.28 | 97.36 | 97.36 | 1.95% | 99,169,362 |
| Dec 1, 2025 | 95.50 | 95.84 | 94.44 | 95.50 | 95.50 | -0.67% | 274,260,690 |
| Nov 28, 2025 | 96.60 | 96.92 | 95.92 | 96.14 | 96.14 | -0.48% | 105,279,622 |
| Nov 27, 2025 | 93.64 | 96.60 | 93.42 | 96.60 | 96.60 | 2.99% | 255,834,300 |
| Nov 26, 2025 | 90.84 | 95.30 | 89.82 | 93.80 | 93.80 | 3.44% | 200,956,722 |
| Nov 25, 2025 | 89.14 | 90.68 | 88.74 | 90.68 | 90.68 | 3.78% | 105,387,812 |
| Nov 24, 2025 | 87.96 | 88.14 | 87.06 | 87.38 | 87.38 | 0.30% | 320,915,867 |
| Nov 21, 2025 | 86.10 | 87.28 | 85.82 | 87.12 | 87.12 | -0.34% | 90,232,274 |
| Nov 20, 2025 | 88.48 | 88.70 | 87.42 | 87.42 | 87.42 | -0.23% | 84,605,410 |
| Nov 19, 2025 | 88.88 | 89.12 | 87.44 | 87.62 | 87.62 | -1.64% | 119,681,900 |
| Nov 18, 2025 | 88.32 | 89.14 | 87.90 | 89.08 | 89.08 | -1.94% | 111,242,000 |
| Nov 17, 2025 | 91.46 | 91.98 | 90.58 | 90.84 | 90.84 | -0.72% | 226,193,700 |
| Nov 14, 2025 | 90.28 | 91.78 | 90.12 | 91.50 | 91.50 | -2.78% | 150,556,200 |
| Nov 13, 2025 | 95.48 | 95.74 | 94.12 | 94.12 | 94.12 | -1.09% | 80,264,320 |
| Nov 12, 2025 | 94.52 | 95.86 | 94.52 | 95.16 | 95.16 | 0.57% | 188,622,600 |
| Nov 11, 2025 | 93.24 | 95.12 | 93.24 | 94.62 | 94.62 | 1.83% | 153,595,500 |
| Nov 10, 2025 | 91.74 | 92.96 | 91.30 | 92.92 | 92.92 | 2.56% | 106,639,900 |
| Nov 7, 2025 | 91.48 | 92.08 | 90.38 | 90.60 | 90.60 | -0.59% | 125,847,700 |
| Nov 6, 2025 | 91.24 | 92.02 | 90.56 | 91.14 | 91.14 | 1.76% | 196,133,100 |
| Nov 5, 2025 | 88.52 | 89.56 | 88.42 | 89.56 | 89.56 | 0.74% | 195,068,600 |
| Nov 4, 2025 | 89.00 | 89.04 | 87.40 | 88.90 | 88.90 | -0.56% | 325,730,700 |
| Nov 3, 2025 | 89.30 | 89.54 | 88.76 | 89.40 | 89.40 | 0.36% | 110,062,000 |
| Oct 31, 2025 | 88.66 | 89.26 | 88.28 | 89.08 | 89.08 | 0.29% | 85,541,900 |
| Oct 30, 2025 | 89.06 | 89.14 | 87.88 | 88.82 | 88.82 | 0.27% | 139,509,600 |
| Oct 29, 2025 | 88.00 | 88.94 | 87.76 | 88.58 | 88.58 | 0.82% | 150,424,800 |
| Oct 28, 2025 | 87.78 | 87.86 | 86.16 | 87.86 | 87.86 | 0.02% | 100,561,900 |
| Oct 27, 2025 | 85.60 | 87.84 | 85.42 | 87.84 | 87.84 | 2.31% | 194,368,200 |
| Oct 24, 2025 | 85.50 | 85.86 | 83.97 | 85.86 | 85.86 | 0.47% | 189,509,900 |
| Oct 23, 2025 | 83.86 | 86.54 | 83.52 | 85.46 | 85.46 | 1.16% | 262,060,700 |
| Oct 22, 2025 | 83.60 | 84.74 | 83.58 | 84.48 | 84.48 | 1.37% | 225,710,200 |
| Oct 21, 2025 | 83.50 | 83.78 | 82.92 | 83.34 | 83.34 | 0.41% | 90,882,360 |
| Oct 20, 2025 | 83.48 | 83.89 | 82.78 | 83.00 | 83.00 | 0.68% | 65,265,740 |
| Oct 17, 2025 | 82.20 | 84.04 | 81.82 | 82.44 | 82.44 | -2.41% | 125,348,100 |
| Oct 16, 2025 | 84.30 | 85.08 | 83.80 | 84.48 | 84.48 | -0.45% | 65,744,750 |
| Oct 15, 2025 | 84.20 | 85.32 | 83.82 | 84.86 | 84.86 | 0.81% | 105,188,800 |
| Oct 14, 2025 | 83.50 | 84.20 | 83.02 | 84.18 | 84.18 | 0.60% | 87,298,230 |
| Oct 13, 2025 | 83.02 | 84.44 | 83.02 | 83.68 | 83.68 | 0.94% | 108,901,800 |
| Oct 10, 2025 | 83.62 | 84.32 | 82.90 | 82.90 | 82.90 | -0.72% | 72,798,780 |
| Oct 9, 2025 | 84.50 | 84.82 | 82.82 | 83.50 | 83.50 | -3.33% | 333,028,500 |
| Oct 8, 2025 | 84.30 | 86.64 | 84.26 | 86.38 | 86.38 | 3.70% | 168,075,500 |
| Oct 7, 2025 | 84.08 | 85.63 | 83.06 | 83.30 | 83.30 | -1.23% | 132,788,400 |
| Oct 6, 2025 | 84.50 | 84.72 | 83.26 | 84.34 | 84.34 | -0.02% | 139,393,600 |
| Oct 3, 2025 | 84.16 | 84.89 | 83.82 | 84.36 | 84.36 | 0.72% | 63,734,320 |
| Oct 2, 2025 | 83.94 | 84.94 | 83.60 | 83.76 | 83.76 | 0.41% | 91,325,820 |
| Oct 1, 2025 | 83.48 | 84.06 | 82.76 | 83.42 | 83.42 | -0.48% | 171,949,000 |
| Sep 30, 2025 | 82.96 | 84.02 | 82.56 | 83.82 | 83.82 | 1.23% | 99,152,800 |
| Sep 29, 2025 | 83.42 | 83.62 | 82.60 | 82.80 | 82.80 | -0.24% | 69,134,980 |
| Sep 26, 2025 | 81.70 | 83.18 | 81.51 | 83.00 | 83.00 | 1.99% | 115,990,900 |
| Sep 25, 2025 | 82.06 | 82.36 | 81.18 | 81.38 | 81.38 | -1.19% | 89,039,710 |
| Sep 24, 2025 | 81.56 | 83.00 | 81.04 | 82.36 | 82.36 | 0.34% | 82,081,020 |
| Sep 23, 2025 | 82.20 | 83.00 | 81.52 | 82.08 | 82.08 | 0.12% | 80,462,560 |
| Sep 22, 2025 | 82.16 | 82.58 | 81.70 | 81.98 | 81.98 | -0.19% | 124,710,200 |
| Sep 19, 2025 | 84.38 | 84.38 | 81.36 | 82.14 | 82.14 | -1.98% | 252,775,100 |
| Sep 18, 2025 | 83.26 | 83.92 | 83.06 | 83.80 | 83.80 | 0.82% | 74,695,660 |
| Sep 17, 2025 | 83.10 | 83.42 | 82.46 | 83.12 | 83.12 | 0.22% | 61,959,940 |
| Sep 16, 2025 | 84.46 | 84.72 | 82.93 | 82.94 | 82.94 | -1.80% | 519,724,800 |
| Sep 15, 2025 | 83.50 | 84.46 | 82.98 | 84.46 | 84.46 | 2.25% | 96,521,860 |
| Sep 12, 2025 | 82.30 | 82.88 | 82.22 | 82.60 | 82.60 | 0.51% | 166,467,900 |
| Sep 11, 2025 | 82.22 | 82.38 | 81.36 | 82.18 | 82.18 | 0.69% | 143,717,900 |
| Sep 10, 2025 | 81.76 | 81.98 | 81.25 | 81.62 | 81.62 | 0.05% | 583,767,000 |
| Sep 9, 2025 | 80.74 | 81.66 | 80.34 | 81.58 | 81.58 | 1.82% | 156,255,000 |
| Sep 8, 2025 | 79.78 | 80.18 | 79.52 | 80.12 | 80.12 | 0.96% | 84,965,110 |
| Sep 5, 2025 | 80.80 | 80.90 | 79.18 | 79.36 | 79.36 | -1.39% | 88,938,850 |
| Sep 4, 2025 | 78.84 | 80.64 | 78.68 | 80.48 | 80.48 | 2.13% | 71,708,140 |
| Sep 3, 2025 | 78.56 | 79.06 | 77.38 | 78.80 | 78.80 | 0.38% | 171,791,300 |
| Sep 2, 2025 | 80.32 | 80.42 | 78.02 | 78.50 | 78.50 | -1.95% | 140,465,000 |
| Sep 1, 2025 | 79.80 | 80.34 | 79.66 | 80.06 | 80.06 | 0.68% | 83,956,870 |
| Aug 29, 2025 | 81.28 | 81.60 | 77.94 | 79.52 | 79.52 | -3.38% | 237,182,600 |
| Aug 28, 2025 | 83.00 | 83.12 | 81.77 | 82.30 | 82.30 | -0.39% | 129,086,300 |
| Aug 27, 2025 | 83.36 | 83.96 | 82.20 | 82.62 | 82.62 | -0.51% | 145,282,000 |
| Aug 26, 2025 | 84.06 | 84.28 | 82.98 | 83.04 | 83.04 | -1.26% | 270,173,200 |
| Aug 22, 2025 | 83.94 | 84.62 | 83.64 | 84.10 | 84.10 | 0.48% | 129,810,300 |
| Aug 21, 2025 | 83.82 | 84.12 | 83.30 | 83.70 | 83.70 | 0.29% | 86,999,230 |
| Aug 20, 2025 | 82.68 | 83.74 | 82.56 | 83.46 | 83.46 | 0.70% | 184,896,800 |
| Aug 19, 2025 | 83.32 | 83.74 | 82.86 | 82.88 | 82.88 | -0.12% | 79,553,550 |
| Aug 18, 2025 | 82.82 | 83.42 | 82.40 | 82.98 | 82.98 | 0.24% | 238,602,900 |
| Aug 15, 2025 | 83.98 | 84.16 | 82.78 | 82.78 | 82.78 | -0.96% | 85,740,480 |
| Aug 14, 2025 | 83.16 | 83.98 | 83.16 | 83.58 | 83.58 | 0.17% | 57,366,300 |
| Aug 13, 2025 | 83.20 | 83.90 | 82.94 | 83.44 | 83.44 | 0.48% | 52,548,410 |
| Aug 12, 2025 | 82.74 | 83.34 | 82.58 | 83.04 | 83.04 | 0.73% | 72,394,770 |
| Aug 11, 2025 | 81.26 | 82.44 | 81.16 | 82.44 | 82.44 | 1.85% | 169,210,400 |
| Aug 8, 2025 | 80.36 | 81.02 | 80.31 | 80.94 | 80.94 | 0.57% | 194,250,200 |
| Aug 7, 2025 | 81.04 | 81.42 | 80.12 | 80.48 | 80.48 | -0.59% | 86,656,240 |
| Aug 6, 2025 | 81.14 | 81.34 | 80.02 | 80.96 | 80.96 | 0.25% | 163,354,600 |
| Aug 5, 2025 | 83.92 | 83.92 | 80.58 | 80.76 | 80.76 | -2.18% | 258,192,300 |
| Aug 4, 2025 | 80.72 | 82.56 | 79.68 | 82.56 | 82.56 | 9.00% | 466,266,900 |
| Aug 1, 2025 | 77.18 | 77.50 | 74.40 | 75.74 | 75.74 | -2.65% | 164,670,600 |
| Jul 31, 2025 | 77.94 | 79.46 | 77.62 | 77.80 | 77.80 | -1.14% | 198,367,900 |
| Jul 30, 2025 | 79.80 | 79.80 | 78.48 | 78.70 | 77.48 | -0.66% | 135,023,200 |
| Jul 29, 2025 | 78.20 | 79.56 | 78.00 | 79.22 | 77.99 | 1.25% | 102,168,200 |
| Jul 28, 2025 | 79.70 | 79.82 | 78.00 | 78.24 | 77.03 | -1.01% | 112,590,100 |
| Jul 25, 2025 | 78.28 | 80.00 | 77.08 | 79.04 | 77.81 | 1.28% | 280,158,700 |
| Jul 24, 2025 | 78.00 | 79.30 | 76.02 | 78.04 | 76.83 | 0.52% | 140,580,600 |
| Jul 23, 2025 | 78.20 | 78.30 | 77.26 | 77.64 | 76.44 | -0.33% | 134,766,300 |
| Jul 22, 2025 | 78.20 | 78.52 | 77.34 | 77.90 | 76.69 | -1.17% | 75,529,340 |
| Jul 21, 2025 | 77.70 | 78.82 | 77.16 | 78.82 | 77.60 | 1.31% | 170,174,600 |
| Jul 18, 2025 | 78.36 | 78.52 | 77.22 | 77.80 | 76.59 | -0.51% | 150,515,000 |