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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	82.2	82.44	82.44	84.04	81.82	125.56M
October 16, 2025	84.3	84.48	84.48	85.08	83.8	63.6M
October 15, 2025	84.2	84.86	84.86	85.32	83.82	105.19M
October 14, 2025	83.5	84.18	84.18	84.2	83.02	87.3M
October 13, 2025	83.02	83.68	83.68	84.44	83.02	108.9M
October 10, 2025	83.62	82.9	82.9	84.32	82.9	72.79M
October 09, 2025	84.5	83.5	83.5	84.82	82.82	273.03M
October 08, 2025	84.3	86.38	86.38	86.64	84.26	168.08M
October 07, 2025	84.08	83.3	83.3	84.18	83.06	132.79M
October 06, 2025	84.5	84.34	84.34	84.72	83.26	139.39M
October 03, 2025	84.16	84.36	84.36	84.89	83.82	63.73M
October 02, 2025	83.94	83.76	83.76	84.94	83.6	88.41M
October 01, 2025	83.48	83.42	83.42	84.06	82.76	171.95M
September 30, 2025	82.96	83.82	83.82	84.02	82.56	99.15M
September 29, 2025	83.42	82.8	82.8	84.4	82.6	69.19M
September 26, 2025	81.7	83	83	83.18	81.51	115.64M
September 25, 2025	82.06	81.38	81.38	82.36	81.18	89.04M
September 24, 2025	81.56	82.36	82.36	83	81.04	82.08M
September 23, 2025	82.2	82.08	82.08	83	81.52	80.46M
September 22, 2025	82.16	81.98	81.98	82.58	81.7	124.71M
September 19, 2025	84.38	82.14	82.14	84.38	81.36	248.7M
September 18, 2025	83.26	83.8	83.8	83.92	83.06	74.7M
September 17, 2025	83.1	83.12	83.12	83.42	82.46	61.96M
September 16, 2025	84.46	82.94	82.94	84.72	82.93	151.36M
September 15, 2025	83.5	84.46	84.46	84.46	82.98	96.52M
September 12, 2025	82.3	82.6	82.6	82.88	82.22	166.47M

Lloyds Banking Group plc (LLOY.L) LSE