Lloyds Banking Group plc - LLOY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	101.5	101	101	102.85	100.85	100.33M
January 13, 2026	101.2	101.35	101.35	101.6	100.7	149.18M
January 12, 2026	100.05	101	101	101.2	99.32	70.74M
January 09, 2026	100.3	100.3	100.3	100.5	99.46	54.52M
January 08, 2026	98.84	100.05	100.05	100.5	98.31	77.8M
January 07, 2026	100.3	98.9	98.9	100.55	98.56	94.97M
January 06, 2026	100.5	100.3	100.3	101.75	100	120.17M
January 05, 2026	99.9	99.96	99.96	100.32	97.9	132.61M
January 02, 2026	98.24	99.24	99.24	100.23	98.2	132.17M
December 31, 2025	98.54	98.24	98.24	98.72	98	27.9M
December 30, 2025	97.2	98.34	98.34	98.62	97.1	38.06M
December 29, 2025	97	97.26	97.26	97.88	96.55	46.5M
December 24, 2025	97.58	97	97	98.03	96.98	24.32M
December 23, 2025	97.38	97.52	97.52	97.97	96.34	70.37M
December 22, 2025	97.16	97.08	97.08	97.34	96.25	55.3M
December 19, 2025	96.88	97.42	97.42	97.42	96.16	259.17M
December 18, 2025	96.14	96.34	96.34	96.34	95.08	70.63M
December 17, 2025	95.58	95.94	95.94	96.96	95.38	161.98M
December 16, 2025	95	95.02	95.02	95.1	94.02	131.27M
December 15, 2025	94.2	95.14	95.14	95.66	94.2	104.96M
December 12, 2025	95.32	93.72	93.72	96	93.72	111.08M
December 11, 2025	93.72	95.02	95.02	95.1	93.08	85.15M
December 10, 2025	93.84	94.84	94.84	95.54	93.73	281.7M
December 09, 2025	95.54	94.32	94.32	96.2	94.32	97.14M
December 08, 2025	95.76	95.7	95.7	96	95.02	180.31M
December 05, 2025	97.2	95.76	95.76	97.46	95.76	91.9M
December 04, 2025	96.66	96.96	96.96	97.32	95.92	103.96M
December 03, 2025	96.82	95.96	95.96	97.08	95.54	81.72M
December 02, 2025	95.66	97.36	97.36	97.74	95.24	99.17M
December 01, 2025	95.5	95.5	95.5	95.84	94.44	303.22M
November 28, 2025	96.6	96.14	96.14	96.94	95.92	110.02M
November 27, 2025	93.64	96.6	96.6	96.6	93.42	262.96M
November 26, 2025	90.84	93.8	93.8	95.3	89.82	239.36M
November 25, 2025	89.14	90.68	90.68	90.7	88.72	105.4M
November 24, 2025	87.96	87.38	87.38	88.16	87.02	322.92M
November 21, 2025	86.1	87.12	87.12	87.32	85.82	90.23M
November 20, 2025	88.48	87.42	87.42	88.7	87.42	84.61M
November 19, 2025	88.88	87.62	87.62	89.12	87.44	119.68M
November 18, 2025	88.32	89.08	89.08	89.14	87.9	111.25M
November 17, 2025	91.46	90.84	90.84	91.98	90.58	226.19M
November 14, 2025	90.28	91.5	91.5	91.78	90.12	148.09M
November 13, 2025	95.48	94.12	94.12	95.74	94.12	80.26M
November 12, 2025	94.52	95.16	95.16	95.86	94.52	188.62M
November 11, 2025	93.24	94.62	94.62	95.12	93.24	153.47M
November 10, 2025	91.74	92.92	92.92	92.96	91.3	106.64M
November 07, 2025	91.48	90.6	90.6	92.08	90.38	104.36M
November 06, 2025	91.24	91.14	91.14	92.02	90.56	196.29M
November 05, 2025	88.52	89.56	89.56	89.56	88.42	195.07M
November 04, 2025	89	88.9	88.9	89.04	87.4	83.21M
November 03, 2025	89.3	89.4	89.4	89.54	88.76	110.06M
October 31, 2025	88.66	89.08	89.08	89.26	88.28	84.73M
October 30, 2025	89.06	88.82	88.82	89.14	87.88	140.82M
October 29, 2025	88	88.58	88.58	88.94	87.76	150.42M
October 28, 2025	87.78	87.86	87.86	87.86	86.16	86.24M
October 27, 2025	85.6	87.84	87.84	87.84	85.42	194.37M
October 24, 2025	85.5	85.86	85.86	85.86	83.97	71.74M
October 23, 2025	83.86	85.46	85.46	86.54	83.52	142.04M
October 22, 2025	83.6	84.48	84.48	84.74	83.58	225.71M
October 21, 2025	83.5	83.34	83.34	83.78	82.92	89.11M
October 20, 2025	83.48	83	83	83.89	82.78	65.27M

Lloyds Banking Group plc (LLOY.L) LSE