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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	82.22	82.18	82.18	82.38	81.36	143.74M
September 10, 2025	81.76	81.62	81.62	81.98	81.25	583.77M
September 09, 2025	80.74	81.58	81.58	81.66	80.34	156.45M
September 08, 2025	79.78	80.12	80.12	80.18	79.52	84.97M
September 05, 2025	80.8	79.36	79.36	80.9	79.18	88.66M
September 04, 2025	78.84	80.48	80.48	80.64	78.68	71.71M
September 03, 2025	78.56	78.8	78.8	79.06	77.38	171.79M
September 02, 2025	80.32	78.5	78.5	80.42	78.02	140.47M
September 01, 2025	79.8	80.06	80.06	80.34	79.66	83.96M
August 29, 2025	81.28	79.52	79.52	81.6	77.94	208.58M
August 28, 2025	83	82.3	82.3	83.12	81.77	129.09M
August 27, 2025	83.36	82.62	82.62	83.96	82.2	145.28M
August 26, 2025	84.06	83.04	83.04	84.28	82.98	270.17M
August 22, 2025	83.94	84.1	84.1	84.62	83.64	63.98M
August 21, 2025	83.82	83.7	83.7	84.12	83.3	87M
August 20, 2025	82.68	83.46	83.46	83.74	82.56	184.9M
August 19, 2025	83.32	82.88	82.88	83.74	82.86	79.55M
August 18, 2025	82.82	82.98	82.98	83.42	82.4	90.68M
August 15, 2025	83.98	82.78	82.78	84.16	82.78	85.74M
August 14, 2025	83.16	83.58	83.58	83.98	83.16	57.37M
August 13, 2025	83.2	83.44	83.44	83.9	82.94	52.55M
August 12, 2025	82.74	83.04	83.04	83.34	82.58	72.39M
August 11, 2025	81.26	82.44	82.44	82.44	81.16	169.21M
August 08, 2025	80.36	80.94	80.94	81.02	80.3	194.25M
August 07, 2025	81.04	80.48	80.48	81.42	80.12	86.66M
August 06, 2025	81.14	80.96	80.96	81.34	80.02	163.35M
August 05, 2025	83.92	80.76	80.76	83.92	80.58	258.19M
August 04, 2025	80.72	82.56	82.56	82.56	79.68	466.27M
August 01, 2025	77.18	75.74	75.74	77.5	74.4	163.18M
July 31, 2025	77.94	77.8	77.8	79.46	77.62	198.37M
July 30, 2025	79.8	78.7	77.48	79.8	78.48	135.02M
July 29, 2025	78.2	79.22	77.99	79.56	78	102.17M
July 28, 2025	79.7	78.24	77.03	79.82	78	112.59M
July 25, 2025	78.28	79.04	77.81	80	77.08	280.16M

Lloyds Banking Group plc (LLOY.L) LSE