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