1. Share Prices

  2. Lloyds Banking Group PLC (LLOY)

83.54p+0.94 (+1.14%)15 Sep 2025, 08:00
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
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
Aug 27, 202583.36p83.96p82.20p82.62p145,282,073
Aug 26, 202584.06p84.28p82.98p83.04p270,173,252
Aug 22, 202583.94p84.62p83.64p84.10p129,810,324
Aug 21, 202583.82p84.12p83.30p83.70p86,999,236
Aug 20, 202582.68p83.74p82.56p83.46p184,896,809
Aug 19, 202583.32p83.74p82.86p82.88p79,553,556
Aug 18, 202582.82p83.42p82.40p82.98p238,602,929
Aug 15, 202583.98p84.16p82.78p82.78p85,740,480
Aug 14, 202583.16p83.98p83.16p83.58p57,366,305
Aug 13, 202583.20p83.90p82.94p83.44p52,548,412
Aug 12, 202582.74p83.34p82.58p83.04p72,394,771
Aug 11, 202581.26p82.44p81.16p82.44p169,210,484
Aug 8, 202580.36p81.02p80.30p80.94p194,250,259
Aug 7, 202581.04p81.42p80.12p80.48p86,656,239
Aug 6, 202581.14p81.34p80.02p80.96p163,354,662
Aug 5, 202583.92p83.92p80.58p80.76p258,192,353
Aug 4, 202580.72p82.56p79.68p82.56p466,266,950
Aug 1, 202577.18p77.50p74.40p75.74p164,670,629
Jul 31, 202577.94p79.46p77.62p77.80p198,367,912
Jul 30, 202579.80p79.80p78.48p78.70p135,023,233
Jul 29, 202578.20p79.56p78.00p79.22p102,168,223
Jul 28, 202579.70p79.82p78.00p78.24p112,590,183
Jul 25, 202578.28p80.00p77.08p79.04p280,158,764
Jul 24, 202578.00p79.30p76.02p78.04p140,580,670
Jul 23, 202578.20p78.30p77.26p77.64p134,766,315
Jul 22, 202578.20p78.52p77.34p77.90p75,529,349
Jul 21, 202577.48p78.82p77.16p78.82p170,174,629
Jul 18, 202578.36p78.52p77.22p77.80p150,515,034
Jul 17, 202577.76p78.96p77.60p78.20p105,260,269
Jul 16, 202576.04p77.36p76.04p76.40p75,069,499
Jul 15, 202576.76p77.12p75.84p76.24p81,239,796
Jul 14, 202574.82p76.54p74.82p76.50p64,842,231
Jul 11, 202575.88p76.20p75.06p75.68p60,673,496
Jul 10, 202576.12p76.98p76.04p76.04p178,289,236
Jul 9, 202576.06p76.36p75.30p75.56p184,166,593
Jul 8, 202575.44p76.06p75.32p75.66p82,252,537
Jul 7, 202575.50p75.84p75.16p75.68p152,870,985
Jul 4, 202575.60p76.06p75.02p75.36p65,462,622
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10