Lloyds Banking Group plc (LON:LLOY)
London
· Delayed Price · Currency is GBP · Price in GBX 98.57
+1.07 (1.10%)
Apr 28, 2026, 4:48 PM GMT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.15 | 98.67 | 96.71 | 98.57 | 98.57 | 1.10% | 116,712,740 |
| Apr 27, 2026 | 97.95 | 98.71 | 97.32 | 97.50 | 97.50 | -0.28% | 128,286,800 |
| Apr 24, 2026 | 98.00 | 98.65 | 96.96 | 97.77 | 97.77 | -1.12% | 126,544,976 |
| Apr 23, 2026 | 99.27 | 99.69 | 98.14 | 98.88 | 98.88 | -1.38% | 105,069,657 |
| Apr 22, 2026 | 101.26 | 101.38 | 100.16 | 100.26 | 100.26 | -0.36% | 149,548,972 |
| Apr 21, 2026 | 102.98 | 103.34 | 100.62 | 100.62 | 100.62 | -2.10% | 249,510,600 |
| Apr 20, 2026 | 103.54 | 103.80 | 102.24 | 102.78 | 102.78 | -2.23% | 164,941,600 |
| Apr 17, 2026 | 103.14 | 105.36 | 101.78 | 105.12 | 105.12 | 2.20% | 122,946,400 |
| Apr 16, 2026 | 103.66 | 105.04 | 102.86 | 102.86 | 102.86 | -0.41% | 87,423,410 |
| Apr 15, 2026 | 102.66 | 103.68 | 102.61 | 103.28 | 103.28 | 0.27% | 184,197,300 |
| Apr 14, 2026 | 101.22 | 103.00 | 100.48 | 103.00 | 103.00 | 2.32% | 134,499,700 |
| Apr 13, 2026 | 100.06 | 100.66 | 99.07 | 100.66 | 100.66 | -0.24% | 371,164,800 |
| Apr 10, 2026 | 100.92 | 101.88 | 100.66 | 100.90 | 100.90 | 0.28% | 147,792,900 |
| Apr 9, 2026 | 100.54 | 101.08 | 99.58 | 100.62 | 100.62 | -1.49% | 130,290,300 |
| Apr 8, 2026 | 103.54 | 105.25 | 101.76 | 102.14 | 99.71 | 6.70% | 400,162,100 |
| Apr 7, 2026 | 98.40 | 98.74 | 95.73 | 95.73 | 93.45 | -2.26% | 177,714,100 |
| Apr 2, 2026 | 95.78 | 98.36 | 95.46 | 97.94 | 95.61 | 0.25% | 538,057,200 |
| Apr 1, 2026 | 96.00 | 97.70 | 94.50 | 97.70 | 95.38 | 5.80% | 271,379,300 |
| Mar 31, 2026 | 91.20 | 93.26 | 90.06 | 92.34 | 90.14 | 1.16% | 177,706,200 |
| Mar 30, 2026 | 89.78 | 91.86 | 89.51 | 91.28 | 89.11 | 0.93% | 192,654,000 |
| Mar 27, 2026 | 92.68 | 93.08 | 90.26 | 90.44 | 88.29 | -2.04% | 184,502,300 |
| Mar 26, 2026 | 94.38 | 94.84 | 92.32 | 92.32 | 90.12 | -2.82% | 136,235,500 |
| Mar 25, 2026 | 94.24 | 96.06 | 94.24 | 95.00 | 92.74 | 1.93% | 147,202,500 |
| Mar 24, 2026 | 92.78 | 93.76 | 88.92 | 93.20 | 90.98 | 0.56% | 269,225,000 |
| Mar 23, 2026 | 88.92 | 94.12 | 87.62 | 92.68 | 90.48 | 2.09% | 484,030,700 |
| Mar 20, 2026 | 94.34 | 94.74 | 90.78 | 90.78 | 88.62 | -2.16% | 320,796,400 |
| Mar 19, 2026 | 95.24 | 95.40 | 91.62 | 92.78 | 90.57 | -3.89% | 204,305,200 |
| Mar 18, 2026 | 96.70 | 98.34 | 96.14 | 96.54 | 94.24 | 0.35% | 142,687,800 |
| Mar 17, 2026 | 94.96 | 97.10 | 94.66 | 96.20 | 93.91 | 1.37% | 127,819,200 |
| Mar 16, 2026 | 94.24 | 96.12 | 93.90 | 94.90 | 92.64 | 0.76% | 169,978,900 |
| Mar 13, 2026 | 94.38 | 95.96 | 94.00 | 94.18 | 91.94 | -1.38% | 128,896,600 |
| Mar 12, 2026 | 98.14 | 98.42 | 94.58 | 95.50 | 93.23 | -2.93% | 166,278,200 |
| Mar 11, 2026 | 98.32 | 99.16 | 97.72 | 98.38 | 96.04 | -0.65% | 172,123,400 |
| Mar 10, 2026 | 97.88 | 99.32 | 97.68 | 99.02 | 96.66 | 4.06% | 305,639,700 |
| Mar 9, 2026 | 93.60 | 95.16 | 92.36 | 95.16 | 92.90 | -0.27% | 220,609,600 |
| Mar 6, 2026 | 97.60 | 98.20 | 94.49 | 95.42 | 93.15 | -1.53% | 242,372,300 |
| Mar 5, 2026 | 98.50 | 99.58 | 96.40 | 96.90 | 94.59 | -1.40% | 208,235,000 |
| Mar 4, 2026 | 96.50 | 98.86 | 96.12 | 98.28 | 95.94 | 1.38% | 223,619,500 |
| Mar 3, 2026 | 98.28 | 98.66 | 95.46 | 96.94 | 94.63 | -2.98% | 290,600,100 |
| Mar 2, 2026 | 99.60 | 100.20 | 98.50 | 99.92 | 97.54 | -2.47% | 397,858,900 |
| Feb 27, 2026 | 104.50 | 105.10 | 101.70 | 102.45 | 100.01 | -2.34% | 206,585,500 |
| Feb 26, 2026 | 104.85 | 105.17 | 103.70 | 104.90 | 102.40 | 0.38% | 158,508,700 |
| Feb 25, 2026 | 103.60 | 104.56 | 102.55 | 104.50 | 102.01 | 1.85% | 394,306,600 |
| Feb 24, 2026 | 103.80 | 103.85 | 101.00 | 102.60 | 100.16 | -1.16% | 240,678,600 |
| Feb 23, 2026 | 104.80 | 105.90 | 102.80 | 103.80 | 101.33 | -0.34% | 136,108,900 |
| Feb 20, 2026 | 103.65 | 104.85 | 102.50 | 104.15 | 101.67 | 2.11% | 156,634,900 |
| Feb 19, 2026 | 105.50 | 105.85 | 101.75 | 102.00 | 99.57 | -2.49% | 406,997,100 |
| Feb 18, 2026 | 103.15 | 105.30 | 102.35 | 104.60 | 102.11 | 1.80% | 371,033,500 |
| Feb 17, 2026 | 101.30 | 102.75 | 100.60 | 102.75 | 100.31 | 1.33% | 105,445,000 |
| Feb 16, 2026 | 101.35 | 102.35 | 101.10 | 101.40 | 98.99 | 1.00% | 132,302,700 |
| Feb 13, 2026 | 103.75 | 104.00 | 98.18 | 100.40 | 98.01 | -1.95% | 485,862,700 |
| Feb 12, 2026 | 105.00 | 105.95 | 102.35 | 102.40 | 99.96 | -0.63% | 297,147,100 |
| Feb 11, 2026 | 104.15 | 104.60 | 101.70 | 103.05 | 100.60 | 0.24% | 218,042,000 |
| Feb 10, 2026 | 105.95 | 106.85 | 101.85 | 102.80 | 100.35 | -2.33% | 329,522,300 |
| Feb 9, 2026 | 107.00 | 107.17 | 100.75 | 105.25 | 102.75 | -1.41% | 293,309,400 |
| Feb 6, 2026 | 106.00 | 107.40 | 105.70 | 106.75 | 104.21 | 0.90% | 121,026,800 |
| Feb 5, 2026 | 110.60 | 111.65 | 105.60 | 105.80 | 103.28 | -5.58% | 349,818,400 |
| Feb 4, 2026 | 113.45 | 114.60 | 112.05 | 112.05 | 109.38 | -0.49% | 165,261,500 |
| Feb 3, 2026 | 111.95 | 113.60 | 111.35 | 112.60 | 109.92 | 1.03% | 158,690,300 |
| Feb 2, 2026 | 107.95 | 111.45 | 106.70 | 111.45 | 108.80 | 2.29% | 270,945,400 |
| Jan 30, 2026 | 106.40 | 108.95 | 105.70 | 108.95 | 106.36 | 3.32% | 158,372,500 |
| Jan 29, 2026 | 104.95 | 107.10 | 103.25 | 105.45 | 102.94 | 0.91% | 213,085,000 |
| Jan 28, 2026 | 105.25 | 105.50 | 103.85 | 104.50 | 102.01 | -0.71% | 181,089,500 |
| Jan 27, 2026 | 103.95 | 105.25 | 103.25 | 105.25 | 102.75 | 2.18% | 111,204,800 |
| Jan 26, 2026 | 102.00 | 103.60 | 101.70 | 103.00 | 100.55 | 1.33% | 85,482,130 |
| Jan 23, 2026 | 102.15 | 102.35 | 101.35 | 101.65 | 99.23 | -0.25% | 92,585,990 |
| Jan 22, 2026 | 102.95 | 103.55 | 100.45 | 101.90 | 99.48 | 0.49% | 206,313,000 |
| Jan 21, 2026 | 102.15 | 102.15 | 100.25 | 101.40 | 98.99 | -0.98% | 96,371,050 |
| Jan 20, 2026 | 101.95 | 102.40 | 101.20 | 102.40 | 99.96 | 0.10% | 218,968,600 |
| Jan 19, 2026 | 101.00 | 102.30 | 100.11 | 102.30 | 99.87 | 0.20% | 210,707,500 |
| Jan 16, 2026 | 102.25 | 102.34 | 101.10 | 102.10 | 99.67 | -0.10% | 182,061,200 |
| Jan 15, 2026 | 101.45 | 102.65 | 101.30 | 102.20 | 99.77 | 1.19% | 450,477,100 |
| Jan 14, 2026 | 101.50 | 102.85 | 100.85 | 101.00 | 98.60 | -0.35% | 106,333,800 |
| Jan 13, 2026 | 101.20 | 101.60 | 100.70 | 101.35 | 98.94 | 0.35% | 287,130,200 |
| Jan 12, 2026 | 100.05 | 101.20 | 99.32 | 101.00 | 98.60 | 0.70% | 70,742,250 |
| Jan 9, 2026 | 100.30 | 100.50 | 99.46 | 100.30 | 97.91 | 0.25% | 54,519,620 |
| Jan 8, 2026 | 98.84 | 100.50 | 98.31 | 100.05 | 97.67 | 1.16% | 152,869,100 |
| Jan 7, 2026 | 100.30 | 100.55 | 98.56 | 98.90 | 96.55 | -1.40% | 94,973,470 |
| Jan 6, 2026 | 100.50 | 101.75 | 99.84 | 100.30 | 97.91 | 0.34% | 120,174,100 |
| Jan 5, 2026 | 99.90 | 100.32 | 97.90 | 99.96 | 97.58 | 0.73% | 132,608,400 |
| Jan 2, 2026 | 98.24 | 100.23 | 98.20 | 99.24 | 96.88 | 1.02% | 132,175,100 |
| Dec 31, 2025 | 98.54 | 98.72 | 98.00 | 98.24 | 95.90 | -0.10% | 27,897,580 |
| Dec 30, 2025 | 97.20 | 98.62 | 97.10 | 98.34 | 96.00 | 1.11% | 38,062,580 |
| Dec 29, 2025 | 97.00 | 97.88 | 96.55 | 97.26 | 94.95 | 0.27% | 47,048,530 |
| Dec 24, 2025 | 97.58 | 98.03 | 96.98 | 97.00 | 94.69 | -0.53% | 24,322,690 |
| Dec 23, 2025 | 97.38 | 97.97 | 96.34 | 97.52 | 95.20 | 0.45% | 131,618,100 |
| Dec 22, 2025 | 97.16 | 97.34 | 96.25 | 97.08 | 94.77 | -0.35% | 54,035,410 |
| Dec 19, 2025 | 96.88 | 97.42 | 96.16 | 97.42 | 95.10 | 1.12% | 331,404,900 |
| Dec 18, 2025 | 96.14 | 96.34 | 95.08 | 96.34 | 94.05 | 0.42% | 70,326,400 |
| Dec 17, 2025 | 95.58 | 96.96 | 95.38 | 95.94 | 93.66 | 0.97% | 161,980,200 |
| Dec 16, 2025 | 95.00 | 95.10 | 94.02 | 95.02 | 92.76 | -0.13% | 131,272,300 |
| Dec 15, 2025 | 94.20 | 95.66 | 94.20 | 95.14 | 92.88 | 1.52% | 101,837,600 |
| Dec 12, 2025 | 95.32 | 96.00 | 93.72 | 93.72 | 91.49 | -1.37% | 111,083,200 |
| Dec 11, 2025 | 93.72 | 95.10 | 93.08 | 95.02 | 92.76 | 0.19% | 85,150,000 |
| Dec 10, 2025 | 93.84 | 95.54 | 93.73 | 94.84 | 92.58 | 0.55% | 281,700,100 |
| Dec 9, 2025 | 95.54 | 96.20 | 94.32 | 94.32 | 92.08 | -1.44% | 198,866,900 |
| Dec 8, 2025 | 95.76 | 96.00 | 95.02 | 95.70 | 93.42 | -0.06% | 180,313,000 |
| Dec 5, 2025 | 97.20 | 97.46 | 95.76 | 95.76 | 93.48 | -1.24% | 88,627,410 |
| Dec 4, 2025 | 96.66 | 97.32 | 95.92 | 96.96 | 94.65 | 1.04% | 115,038,100 |
| Dec 3, 2025 | 96.82 | 97.08 | 95.54 | 95.96 | 93.68 | -1.44% | 81,719,120 |