1. Share Prices

  2. Lloyds Banking Group PLC (LLOY)

95.02p+0.04 (+0.04%)11 Dec 2025, 16:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lloyds Banking Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 202593.84p95.54p93.73p94.84p281,700,134
Dec 9, 202595.54p96.20p94.32p94.32p198,866,911
Dec 8, 202595.76p96.00p95.02p95.70p180,313,050
Dec 5, 202597.20p97.46p95.76p95.76p88,627,417
Dec 4, 202596.66p97.32p95.92p96.96p115,038,191
Dec 3, 202596.82p97.08p95.54p95.96p81,719,120
Dec 2, 202595.66p97.74p95.24p97.36p99,174,451
Dec 1, 202595.50p95.84p94.44p95.50p303,224,784
Nov 28, 202596.60p96.94p95.92p96.14p110,022,728
Nov 27, 202593.64p96.60p93.42p96.60p255,834,317
Nov 26, 202590.84p95.30p89.82p93.80p237,528,005
Nov 25, 202589.14p90.70p88.72p90.68p105,398,180
Nov 24, 202587.96p88.16p87.02p87.38p322,917,616
Nov 21, 202586.10p87.32p85.82p87.12p90,232,708
Nov 20, 202588.48p88.70p87.42p87.42p84,605,418
Nov 19, 202588.88p89.12p87.44p87.62p119,681,922
Nov 18, 202588.32p89.14p87.90p89.08p111,242,007
Nov 17, 202591.46p91.98p90.58p90.84p226,193,713
Nov 14, 202590.28p91.78p90.12p91.50p150,556,292
Nov 13, 202595.48p95.74p94.12p94.12p80,264,328
Nov 12, 202594.52p95.86p94.52p95.16p188,622,617
Nov 11, 202593.24p95.12p93.24p94.62p153,595,500
Nov 10, 202591.74p92.96p91.30p92.92p106,639,986
Nov 7, 202591.48p92.08p90.38p90.60p125,847,700
Nov 6, 202591.24p92.02p90.56p91.14p196,133,174
Nov 5, 202588.52p89.56p88.42p89.56p195,068,630
Nov 4, 202589.00p89.04p87.40p88.90p325,730,720
Nov 3, 202589.30p89.54p88.76p89.40p110,062,034
Oct 31, 202588.66p89.26p88.28p89.08p85,541,900
Oct 30, 202589.06p89.14p87.88p88.82p139,509,667
Oct 29, 202588.00p88.94p87.76p88.58p150,424,830
Oct 28, 202587.78p87.86p86.16p87.86p100,561,949
Oct 27, 202585.60p87.84p85.42p87.84p194,368,221
Oct 24, 202585.50p85.86p83.97p85.86p189,509,936
Oct 23, 202583.86p86.54p83.52p85.46p262,060,724
Oct 22, 202583.60p84.74p83.58p84.48p225,710,283
Oct 21, 202583.50p83.78p82.92p83.34p90,882,361
Oct 20, 202583.48p83.89p82.78p83.00p65,265,746
Oct 17, 202582.20p84.04p81.82p82.44p125,348,100
Oct 16, 202584.30p85.08p83.80p84.48p65,744,751
Oct 15, 202584.20p85.32p83.82p84.86p105,188,882
Oct 14, 202583.50p84.20p83.02p84.18p87,298,233
Oct 13, 202583.02p84.44p83.02p83.68p108,901,859
Oct 10, 202583.62p84.32p82.90p82.90p72,798,782
Oct 9, 202584.50p84.82p82.82p83.50p333,028,579
Oct 8, 202584.30p86.64p84.26p86.38p168,075,543
Oct 7, 202584.08p85.63p83.06p83.30p132,788,497
Oct 6, 202584.50p84.72p83.26p84.34p139,393,600
Oct 3, 202584.16p84.89p83.82p84.36p63,734,323
Oct 2, 202583.94p84.94p83.60p83.76p91,325,825
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC645.506.61
The Magnum Ice Cream Company N.V.1,186.205.63
Ashtead Group PLC5,010.004.70
Carnival PLC1,886.504.37
Jd Sports Fashion PLC81.703.52
Edinburgh Worldwide Investment Trust PLC208.00-2.58

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC218.90-6.85
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
AJ Bell PLC467.60-2.95
Sirius Real Estate LD91.05-2.93