Lloyds Banking Group plc (LON:LLOY)
London
· Delayed Price · Currency is GBP · Price in GBX 97.22
+0.32 (0.33%)
Mar 6, 2026, 10:04 AM GMT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 97.60 | 98.20 | 96.88 | 97.07 | - | 0.18% | 2,229,400 |
| Mar 5, 2026 | 98.50 | 99.58 | 96.40 | 96.90 | 96.90 | -1.40% | 172,062,690 |
| Mar 4, 2026 | 96.50 | 98.84 | 96.18 | 98.28 | 98.28 | 1.38% | 223,618,740 |
| Mar 3, 2026 | 98.28 | 98.66 | 95.46 | 96.94 | 96.94 | -2.98% | 290,591,809 |
| Mar 2, 2026 | 99.60 | 100.20 | 98.50 | 99.92 | 99.92 | -2.47% | 234,564,132 |
| Feb 27, 2026 | 104.50 | 105.00 | 101.70 | 102.45 | 102.45 | -2.34% | 191,583,345 |
| Feb 26, 2026 | 104.85 | 105.00 | 103.70 | 104.90 | 104.90 | 0.38% | 158,507,566 |
| Feb 25, 2026 | 103.60 | 104.55 | 102.55 | 104.50 | 104.50 | 1.85% | 209,483,087 |
| Feb 24, 2026 | 103.80 | 103.85 | 101.00 | 102.60 | 102.60 | -1.16% | 240,665,903 |
| Feb 23, 2026 | 104.80 | 105.90 | 102.80 | 103.80 | 103.80 | -0.34% | 133,951,530 |
| Feb 20, 2026 | 103.65 | 104.85 | 102.60 | 104.15 | 104.15 | 2.11% | 156,633,245 |
| Feb 19, 2026 | 105.50 | 105.70 | 101.75 | 102.00 | 102.00 | -2.49% | 156,699,847 |
| Feb 18, 2026 | 103.15 | 105.30 | 102.35 | 104.60 | 104.60 | 1.80% | 242,453,286 |
| Feb 17, 2026 | 101.30 | 102.75 | 100.65 | 102.75 | 102.75 | 1.33% | 105,444,824 |
| Feb 16, 2026 | 101.35 | 102.35 | 101.10 | 101.40 | 101.40 | 1.00% | 132,302,700 |
| Feb 13, 2026 | 103.75 | 104.00 | 98.20 | 100.40 | 100.40 | -1.95% | 280,920,651 |
| Feb 12, 2026 | 105.00 | 105.65 | 102.35 | 102.40 | 102.40 | -0.63% | 182,588,823 |
| Feb 11, 2026 | 104.15 | 104.60 | 101.75 | 103.05 | 103.05 | 0.24% | 217,368,953 |
| Feb 10, 2026 | 105.95 | 106.85 | 101.85 | 102.80 | 102.80 | -2.33% | 295,053,900 |
| Feb 9, 2026 | 107.00 | 107.15 | 100.80 | 105.25 | 105.25 | -1.41% | 293,196,481 |
| Feb 6, 2026 | 106.00 | 107.30 | 105.70 | 106.75 | 106.75 | 0.90% | 103,109,447 |
| Feb 5, 2026 | 110.60 | 111.45 | 105.60 | 105.80 | 105.80 | -5.58% | 302,088,424 |
| Feb 4, 2026 | 113.45 | 114.60 | 112.05 | 112.05 | 112.05 | -0.49% | 165,218,200 |
| Feb 3, 2026 | 111.95 | 113.60 | 111.35 | 112.60 | 112.60 | 1.03% | 158,683,570 |
| Feb 2, 2026 | 107.95 | 111.45 | 106.70 | 111.45 | 111.45 | 2.29% | 267,625,576 |
| Jan 30, 2026 | 106.40 | 108.95 | 105.70 | 108.95 | 108.95 | 3.32% | 158,307,496 |
| Jan 29, 2026 | 104.95 | 107.10 | 103.35 | 105.45 | 105.45 | 0.91% | 158,625,413 |
| Jan 28, 2026 | 105.25 | 105.50 | 103.85 | 104.50 | 104.50 | -0.71% | 181,071,036 |
| Jan 27, 2026 | 103.95 | 105.25 | 103.25 | 105.25 | 105.25 | 2.18% | 110,970,100 |
| Jan 26, 2026 | 102.00 | 103.60 | 101.70 | 103.00 | 103.00 | 1.33% | 85,482,130 |
| Jan 23, 2026 | 102.15 | 102.35 | 101.35 | 101.65 | 101.65 | -0.25% | 92,585,990 |
| Jan 22, 2026 | 102.95 | 103.55 | 100.45 | 101.90 | 101.90 | 0.49% | 206,313,000 |
| Jan 21, 2026 | 102.15 | 102.15 | 100.25 | 101.40 | 101.40 | -0.98% | 96,371,050 |
| Jan 20, 2026 | 101.95 | 102.40 | 101.20 | 102.40 | 102.40 | 0.10% | 218,968,600 |
| Jan 19, 2026 | 101.00 | 102.30 | 100.11 | 102.30 | 102.30 | 0.20% | 210,707,500 |
| Jan 16, 2026 | 102.25 | 102.34 | 101.10 | 102.10 | 102.10 | -0.10% | 182,061,200 |
| Jan 15, 2026 | 101.45 | 102.65 | 101.30 | 102.20 | 102.20 | 1.19% | 450,477,100 |
| Jan 14, 2026 | 101.50 | 102.85 | 100.85 | 101.00 | 101.00 | -0.35% | 106,333,800 |
| Jan 13, 2026 | 101.20 | 101.60 | 100.70 | 101.35 | 101.35 | 0.35% | 287,130,200 |
| Jan 12, 2026 | 100.05 | 101.20 | 99.32 | 101.00 | 101.00 | 0.70% | 70,742,250 |
| Jan 9, 2026 | 100.30 | 100.50 | 99.46 | 100.30 | 100.30 | 0.25% | 54,519,620 |
| Jan 8, 2026 | 98.84 | 100.50 | 98.31 | 100.05 | 100.05 | 1.16% | 152,869,100 |
| Jan 7, 2026 | 100.30 | 100.55 | 98.56 | 98.90 | 98.90 | -1.40% | 94,973,470 |
| Jan 6, 2026 | 100.50 | 101.75 | 99.84 | 100.30 | 100.30 | 0.34% | 120,174,100 |
| Jan 5, 2026 | 99.90 | 100.32 | 97.90 | 99.96 | 99.96 | 0.73% | 132,608,400 |
| Jan 2, 2026 | 98.24 | 100.23 | 98.20 | 99.24 | 99.24 | 1.02% | 132,175,100 |
| Dec 31, 2025 | 98.54 | 98.72 | 98.00 | 98.24 | 98.24 | -0.10% | 27,897,580 |
| Dec 30, 2025 | 97.20 | 98.62 | 97.10 | 98.34 | 98.34 | 1.11% | 38,062,580 |
| Dec 29, 2025 | 97.00 | 97.88 | 96.55 | 97.26 | 97.26 | 0.27% | 47,048,530 |
| Dec 24, 2025 | 97.58 | 98.03 | 96.98 | 97.00 | 97.00 | -0.53% | 24,322,690 |
| Dec 23, 2025 | 97.38 | 97.97 | 96.34 | 97.52 | 97.52 | 0.45% | 131,618,100 |
| Dec 22, 2025 | 97.16 | 97.34 | 96.25 | 97.08 | 97.08 | -0.35% | 54,035,410 |
| Dec 19, 2025 | 96.88 | 97.42 | 96.16 | 97.42 | 97.42 | 1.12% | 331,404,900 |
| Dec 18, 2025 | 96.14 | 96.34 | 95.08 | 96.34 | 96.34 | 0.42% | 70,326,400 |
| Dec 17, 2025 | 95.58 | 96.96 | 95.38 | 95.94 | 95.94 | 0.97% | 161,980,200 |
| Dec 16, 2025 | 95.00 | 95.10 | 94.02 | 95.02 | 95.02 | -0.13% | 131,272,300 |
| Dec 15, 2025 | 94.20 | 95.66 | 94.20 | 95.14 | 95.14 | 1.52% | 101,837,600 |
| Dec 12, 2025 | 95.32 | 96.00 | 93.72 | 93.72 | 93.72 | -1.37% | 111,083,200 |
| Dec 11, 2025 | 93.72 | 95.10 | 93.08 | 95.02 | 95.02 | 0.19% | 85,150,000 |
| Dec 10, 2025 | 93.84 | 95.54 | 93.73 | 94.84 | 94.84 | 0.55% | 281,700,100 |
| Dec 9, 2025 | 95.54 | 96.20 | 94.32 | 94.32 | 94.32 | -1.44% | 198,866,900 |
| Dec 8, 2025 | 95.76 | 96.00 | 95.02 | 95.70 | 95.70 | -0.06% | 180,313,000 |
| Dec 5, 2025 | 97.20 | 97.46 | 95.76 | 95.76 | 95.76 | -1.24% | 88,627,410 |
| Dec 4, 2025 | 96.66 | 97.32 | 95.92 | 96.96 | 96.96 | 1.04% | 115,038,100 |
| Dec 3, 2025 | 96.82 | 97.08 | 95.54 | 95.96 | 95.96 | -1.44% | 81,719,120 |
| Dec 2, 2025 | 95.66 | 97.74 | 95.24 | 97.36 | 97.36 | 1.95% | 99,174,450 |
| Dec 1, 2025 | 95.50 | 95.84 | 94.44 | 95.50 | 95.50 | -0.67% | 303,224,700 |
| Nov 28, 2025 | 96.60 | 96.94 | 95.92 | 96.14 | 96.14 | -0.48% | 110,022,700 |
| 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% | 237,528,000 |
| Nov 25, 2025 | 89.14 | 90.70 | 88.72 | 90.68 | 90.68 | 3.78% | 105,398,100 |
| Nov 24, 2025 | 87.96 | 88.16 | 87.02 | 87.38 | 87.38 | 0.30% | 322,917,600 |
| Nov 21, 2025 | 86.10 | 87.32 | 85.82 | 87.12 | 87.12 | -0.34% | 90,232,700 |
| 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 |