1. Share Prices

  2. Lloyds Banking Group PLC (LLOY)

91.14p+1.38 (+1.54%)06 Nov 2025, 17:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lloyds Banking Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202588.52p89.56p88.42p89.56p195,068,630
Nov 4, 202589.00p89.04p87.40p88.90p325,730,720
Nov 3, 202589.30p89.54p88.76p89.40p110,062,034
Oct 31, 202588.66p89.26p88.28p89.08p85,541,900
Oct 30, 202589.06p89.14p87.88p88.82p139,509,667
Oct 29, 202588.00p88.94p87.76p88.58p150,424,830
Oct 28, 202587.78p87.86p86.16p87.86p100,561,949
Oct 27, 202585.60p87.84p85.42p87.84p194,368,221
Oct 24, 202585.50p85.86p83.97p85.86p189,509,936
Oct 23, 202583.86p86.54p83.52p85.46p262,060,724
Oct 22, 202583.60p84.74p83.58p84.48p225,710,283
Oct 21, 202583.50p83.78p82.92p83.34p90,882,361
Oct 20, 202583.48p83.89p82.78p83.00p65,265,746
Oct 17, 202582.20p84.04p81.82p82.44p125,348,100
Oct 16, 202584.30p85.08p83.80p84.48p65,744,751
Oct 15, 202584.20p85.32p83.82p84.86p105,188,882
Oct 14, 202583.50p84.20p83.02p84.18p87,298,233
Oct 13, 202583.02p84.44p83.02p83.68p108,901,859
Oct 10, 202583.62p84.32p82.90p82.90p72,798,782
Oct 9, 202584.50p84.82p82.82p83.50p333,028,579
Oct 8, 202584.30p86.64p84.26p86.38p168,075,543
Oct 7, 202584.08p85.63p83.06p83.30p132,788,497
Oct 6, 202584.50p84.72p83.26p84.34p139,393,600
Oct 3, 202584.16p84.89p83.82p84.36p63,734,323
Oct 2, 202583.94p84.94p83.60p83.76p91,325,825
Oct 1, 202583.48p84.06p82.76p83.42p171,949,071
Sep 30, 202582.96p84.02p82.56p83.82p99,152,808
Sep 29, 202583.42p83.62p82.60p82.80p69,134,985
Sep 26, 202581.70p83.18p81.51p83.00p115,990,917
Sep 25, 202582.06p82.36p81.18p81.38p89,039,714
Sep 24, 202581.56p83.00p81.04p82.36p82,081,022
Sep 23, 202582.20p83.00p81.52p82.08p80,462,567
Sep 22, 202582.16p82.58p81.70p81.98p124,710,281
Sep 19, 202584.38p84.38p81.36p82.14p252,775,174
Sep 18, 202583.26p83.92p83.06p83.80p74,695,669
Sep 17, 202583.10p83.42p82.46p83.12p61,959,943
Sep 16, 202584.46p84.72p82.93p82.94p519,724,867
Sep 15, 202583.50p84.46p82.98p84.46p96,521,867
Sep 12, 202582.30p82.88p82.22p82.60p166,467,992
Sep 11, 202582.22p82.38p81.36p82.18p143,717,980
Sep 10, 202581.76p81.98p81.25p81.62p583,767,076
Sep 9, 202580.74p81.66p80.34p81.58p156,255,088
Sep 8, 202579.78p80.18p79.52p80.12p84,965,111
Sep 5, 202580.80p80.90p79.18p79.36p88,938,849
Sep 4, 202578.84p80.64p78.68p80.48p71,708,142
Sep 3, 202578.56p79.06p77.38p78.80p171,791,383
Sep 2, 202580.32p80.42p78.02p78.50p140,465,038
Sep 1, 202579.80p80.34p79.66p80.06p83,956,870
Aug 29, 202581.28p81.60p77.94p79.52p237,182,612
Aug 28, 202583.00p83.12p81.77p82.30p129,086,340
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC172.6611.39
Ceres Power Holdings PLC391.875.40
Watches Of Switzerland Group PLC409.925.11
Sainsbury (J) PLC354.305.07
Hochschild Mining PLC336.004.80
Imi PLC2,502.004.16

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,539.00-13.10
Tbc Bank Group PLC3,815.00-11.18
Smith & Nephew PLC1,242.00-10.87
Ashmore Group PLC170.00-9.29
Goodwin PLC21,200.00-9.01
Diageo PLC1,679.67-6.56