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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.65	104.15	104.15	104.85	102.5	156.63M
February 19, 2026	105.5	102	102	105.85	101.75	156.42M
February 18, 2026	103.15	104.6	104.6	105.3	102.35	371.99M
February 17, 2026	101.3	102.75	102.75	102.75	100.6	105.44M
February 16, 2026	101.35	101.4	101.4	102.35	101.1	132.31M
February 13, 2026	103.75	100.4	100.4	104	98.18	291.19M
February 12, 2026	105	102.4	102.4	105.95	102.35	182.3M
February 11, 2026	104.15	103.05	103.05	104.6	101.7	216.11M
February 10, 2026	105.95	102.8	102.8	106.85	101.85	294.25M
February 09, 2026	107	105.25	105.25	107.17	100.75	293.3M
February 06, 2026	106	106.75	106.75	107.4	105.7	122.84M
February 05, 2026	110.6	105.8	105.8	111.65	105.6	335.12M
February 04, 2026	113.45	112.05	112.05	114.6	112.05	165.26M
February 03, 2026	111.95	112.6	112.6	113.6	111.35	158.74M
February 02, 2026	107.95	111.45	111.45	111.45	106.7	270.95M
January 30, 2026	106.4	108.95	108.95	108.95	105.7	158.21M
January 29, 2026	104.95	105.45	105.45	107.1	103.25	213.09M
January 28, 2026	105.25	104.5	104.5	105.5	103.85	181.09M
January 27, 2026	103.95	105.25	105.25	105.25	103.25	111.19M
January 26, 2026	102	103	103	103.6	101.7	85.48M
January 23, 2026	102.15	101.65	101.65	102.35	101.35	92.59M
January 22, 2026	102.95	101.9	101.9	103.55	100.45	157.77M
January 21, 2026	102.15	101.5	101.5	102.15	100.25	67.97M
January 20, 2026	101.95	102.4	102.4	102.4	101.2	218.97M
January 19, 2026	101	102.3	102.3	102.3	100.11	210.71M
January 16, 2026	102.25	102.1	102.1	102.34	101.1	153.11M
January 15, 2026	101.45	102.28	102.28	102.65	101.3	68.81M
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

Lloyds Banking Group plc (LLOY.L) LSE