Market data

Select a section

Lloyds Banking Group

(LLOY)
Sector: Banks
77.62p
-0.58p -0.74
Last updated: 09:00:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 77.76p 78.96p 77.60p 78.20p 105,257,242
16/07/2025 76.04p 77.36p 76.04p 76.40p 75,068,125
15/07/2025 76.76p 77.12p 75.84p 76.24p 81,232,296
14/07/2025 74.82p 76.54p 74.82p 76.50p 64,840,569
11/07/2025 75.88p 76.20p 75.06p 75.68p 60,672,801
10/07/2025 76.12p 76.98p 76.04p 76.04p 178,288,463
09/07/2025 76.06p 76.36p 75.30p 75.56p 184,166,258
08/07/2025 75.44p 76.06p 75.32p 75.66p 82,251,866
07/07/2025 75.50p 75.84p 75.16p 75.68p 152,870,898
04/07/2025 75.60p 76.06p 75.02p 75.36p 65,462,530
03/07/2025 73.54p 75.98p 73.54p 75.88p 113,285,872
02/07/2025 76.98p 77.60p 72.85p 73.54p 269,373,934
01/07/2025 76.84p 77.30p 75.98p 76.36p 66,624,790
30/06/2025 76.90p 77.14p 75.96p 76.70p 86,754,404
27/06/2025 76.04p 77.00p 75.88p 76.62p 98,599,337
26/06/2025 75.96p 76.48p 75.62p 75.76p 86,861,104
25/06/2025 76.44p 76.62p 75.48p 76.02p 63,065,771
24/06/2025 76.22p 76.92p 75.78p 76.66p 99,962,355
23/06/2025 75.12p 75.90p 74.74p 74.88p 81,415,444
20/06/2025 75.70p 76.56p 75.48p 75.56p 202,053,354
19/06/2025 76.56p 76.66p 75.48p 75.48p 41,980,017
18/06/2025 76.06p 77.00p 75.92p 76.60p 71,508,275
17/06/2025 77.18p 77.32p 75.70p 75.74p 109,817,793
16/06/2025 76.72p 77.66p 76.54p 77.16p 103,355,239
13/06/2025 75.82p 76.54p 75.34p 76.50p 75,176,282
12/06/2025 75.48p 77.12p 75.46p 76.82p 132,617,531
11/06/2025 76.06p 76.88p 75.72p 76.06p 80,679,476
10/06/2025 76.82p 76.96p 75.50p 75.68p 84,474,695
09/06/2025 77.04p 77.18p 76.36p 76.98p 60,074,003
06/06/2025 76.66p 77.28p 76.36p 76.92p 60,802,896
05/06/2025 76.22p 76.68p 75.73p 76.68p 88,311,804
04/06/2025 77.14p 77.40p 76.32p 76.58p 94,368,028
03/06/2025 77.92p 78.12p 76.44p 77.04p 118,192,830
02/06/2025 76.90p 77.96p 76.90p 77.80p 102,315,928
30/05/2025 77.22p 77.86p 77.06p 77.20p 241,371,840
29/05/2025 77.28p 77.62p 76.34p 77.22p 198,911,443
28/05/2025 78.50p 78.74p 76.62p 76.62p 116,809,642
27/05/2025 78.42p 79.19p 78.18p 78.48p 103,373,841
26/05/2025 78.38p 78.98p 75.84p 77.82p 265,112,283
23/05/2025 78.38p 78.98p 75.84p 77.82p 265,112,085
22/05/2025 77.86p 78.60p 77.32p 78.48p 118,972,837
21/05/2025 78.08p 78.70p 77.96p 77.98p 181,141,144
20/05/2025 76.34p 78.02p 76.00p 78.02p 243,941,621
19/05/2025 74.60p 75.84p 74.54p 75.84p 98,098,090
16/05/2025 74.80p 75.08p 74.52p 75.00p 104,193,274
15/05/2025 74.68p 75.04p 74.31p 74.78p 128,298,916
14/05/2025 73.52p 74.94p 73.44p 74.94p 121,072,212
13/05/2025 71.70p 73.80p 71.70p 73.40p 81,959,601
12/05/2025 73.94p 74.28p 72.56p 73.04p 95,945,287
09/05/2025 72.86p 73.02p 72.50p 73.02p 74,741,550
08/05/2025 72.68p 73.12p 72.16p 72.64p 168,990,795
07/05/2025 71.76p 72.60p 70.80p 72.24p 137,266,409
06/05/2025 70.98p 71.68p 70.58p 71.62p 88,764,869
05/05/2025 71.44p 72.12p 69.70p 70.58p 191,446,720
02/05/2025 71.44p 72.12p 69.70p 70.58p 191,446,195
01/05/2025 72.00p 72.86p 71.10p 71.34p 77,798,957
30/04/2025 73.48p 73.52p 70.34p 73.28p 438,461,923
29/04/2025 73.44p 74.04p 73.14p 73.18p 109,862,749
28/04/2025 73.08p 73.60p 72.90p 72.90p 77,186,321
25/04/2025 72.76p 73.24p 72.44p 73.00p 86,609,276
24/04/2025 73.34p 73.38p 72.30p 72.66p 120,151,235
23/04/2025 72.00p 73.54p 72.00p 73.54p 152,933,563
22/04/2025 70.32p 71.40p 70.06p 71.28p 154,566,661
21/04/2025 70.96p 71.10p 66.94p 70.32p 84,202,129
18/04/2025 70.96p 71.10p 66.94p 70.32p 84,202,129
17/04/2025 70.96p 71.10p 66.94p 70.32p 84,202,129
16/04/2025 70.36p 71.10p 70.02p 70.78p 106,517,156
15/04/2025 68.76p 70.96p 68.76p 70.80p 115,490,763
14/04/2025 67.96p 69.00p 67.54p 68.74p 86,823,435
11/04/2025 66.86p 67.48p 65.78p 66.76p 298,020,016
10/04/2025 69.24p 69.24p 66.00p 66.34p 191,064,339
09/04/2025 64.76p 65.79p 63.54p 64.40p 179,980,475
08/04/2025 65.14p 67.48p 64.92p 66.32p 163,436,685
07/04/2025 61.22p 67.28p 60.78p 64.02p 334,145,112
04/04/2025 68.62p 68.91p 63.72p 65.00p 325,638,655
03/04/2025 70.74p 71.42p 69.46p 69.70p 167,017,503
02/04/2025 72.34p 72.90p 71.78p 72.46p 83,458,696
01/04/2025 72.66p 73.40p 71.94p 72.60p 115,462,960
31/03/2025 72.74p 72.92p 71.28p 72.08p 138,765,895
28/03/2025 73.44p 74.28p 73.16p 73.40p 122,114,115
27/03/2025 72.66p 74.00p 72.20p 74.00p 145,642,800
26/03/2025 73.66p 74.06p 72.98p 73.36p 111,995,862
25/03/2025 72.58p 73.62p 72.50p 73.38p 154,239,863
24/03/2025 71.22p 72.40p 71.06p 72.36p 100,422,514
21/03/2025 71.00p 71.28p 70.00p 70.58p 267,645,712
20/03/2025 71.42p 71.62p 69.90p 71.54p 153,445,644
19/03/2025 69.94p 71.00p 69.90p 70.58p 123,062,149
18/03/2025 69.92p 70.82p 69.74p 70.16p 350,676,339
17/03/2025 69.74p 70.20p 69.54p 69.82p 81,117,208
14/03/2025 68.18p 69.82p 67.80p 69.56p 95,944,108
13/03/2025 68.24p 69.44p 68.02p 68.32p 80,256,510
12/03/2025 67.46p 68.40p 67.28p 68.20p 206,726,977
11/03/2025 68.38p 68.62p 67.06p 67.22p 189,110,504
10/03/2025 71.18p 71.62p 69.06p 69.18p 232,568,599
07/03/2025 71.96p 72.91p 70.92p 70.92p 180,662,870
06/03/2025 74.32p 74.46p 72.33p 72.74p 257,755,086
05/03/2025 73.04p 74.14p 72.46p 73.08p 287,453,340
04/03/2025 72.08p 72.96p 71.00p 71.42p 134,440,559
03/03/2025 73.00p 73.32p 71.74p 72.34p 244,899,401
28/02/2025 71.78p 72.98p 71.13p 72.98p 338,012,309
27/02/2025 70.78p 71.88p 70.78p 71.72p 155,724,479
26/02/2025 70.10p 72.00p 69.60p 71.76p 301,837,216
25/02/2025 67.40p 69.23p 66.88p 68.62p 207,098,220
24/02/2025 67.14p 67.64p 66.58p 67.32p 177,503,483
21/02/2025 65.90p 67.30p 65.38p 67.20p 257,248,822
20/02/2025 64.10p 67.60p 63.82p 65.90p 608,233,739
19/02/2025 63.18p 63.36p 62.42p 62.84p 101,797,481
18/02/2025 63.14p 63.68p 62.74p 63.26p 98,115,807
17/02/2025 64.38p 64.82p 61.30p 62.92p 141,336,381
14/02/2025 64.30p 64.42p 63.48p 64.22p 170,353,480
13/02/2025 63.92p 64.22p 63.14p 64.22p 111,305,291
12/02/2025 62.96p 63.90p 62.86p 63.90p 204,042,175
11/02/2025 62.84p 63.18p 62.38p 62.80p 94,598,294
10/02/2025 62.54p 63.40p 62.53p 62.56p 107,969,123
07/02/2025 63.36p 63.58p 62.42p 62.56p 124,271,082
06/02/2025 62.60p 63.36p 62.38p 63.34p 164,650,943
05/02/2025 61.20p 61.98p 61.06p 61.98p 75,817,928
04/02/2025 61.52p 61.72p 60.88p 61.58p 75,212,831
03/02/2025 61.12p 61.70p 60.30p 61.28p 113,007,484
31/01/2025 62.30p 62.60p 62.06p 62.34p 122,017,016
30/01/2025 62.22p 62.56p 61.94p 62.34p 89,430,145
29/01/2025 61.88p 62.64p 61.64p 62.52p 112,110,003
28/01/2025 61.32p 61.80p 61.18p 61.58p 116,116,069
27/01/2025 61.02p 61.86p 60.36p 61.30p 162,717,092
24/01/2025 62.42p 62.42p 61.32p 61.82p 100,918,946
23/01/2025 61.04p 62.54p 61.04p 62.54p 213,817,709
22/01/2025 61.50p 62.06p 60.72p 61.70p 211,013,097
21/01/2025 61.00p 61.84p 60.54p 61.00p 267,677,634
20/01/2025 58.44p 59.00p 58.30p 58.66p 84,091,121

Market data

Select a section