76.24p-0.26 (-0.34%)15 Jul 2025, 19:06
Lloyds Banking Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 74.82p | 76.54p | 74.82p | 76.50p | 64,842,231 |
Jul 11, 2025 | 75.88p | 76.20p | 75.06p | 75.68p | 60,673,496 |
Jul 10, 2025 | 76.12p | 76.98p | 76.04p | 76.04p | 178,289,236 |
Jul 9, 2025 | 76.06p | 76.36p | 75.30p | 75.56p | 184,166,593 |
Jul 8, 2025 | 75.44p | 76.06p | 75.32p | 75.66p | 82,252,537 |
Jul 7, 2025 | 75.50p | 75.84p | 75.16p | 75.68p | 152,870,985 |
Jul 4, 2025 | 75.60p | 76.06p | 75.02p | 75.36p | 65,462,622 |
Jul 3, 2025 | 73.54p | 75.98p | 73.54p | 75.88p | 113,286,062 |
Jul 2, 2025 | 76.98p | 77.60p | 72.85p | 73.54p | 270,311,976 |
Jul 1, 2025 | 76.84p | 77.30p | 75.98p | 76.36p | 103,026,972 |
Jun 30, 2025 | 76.90p | 77.14p | 75.96p | 76.70p | 86,783,208 |
Jun 27, 2025 | 76.04p | 77.00p | 75.88p | 76.62p | 98,600,772 |
Jun 26, 2025 | 75.96p | 76.48p | 75.62p | 75.76p | 86,863,304 |
Jun 25, 2025 | 76.44p | 76.62p | 75.48p | 76.02p | 63,065,900 |
Jun 24, 2025 | 76.22p | 76.92p | 75.78p | 76.66p | 100,002,889 |
Jun 23, 2025 | 75.12p | 75.90p | 74.74p | 74.88p | 81,415,546 |
Jun 20, 2025 | 75.70p | 76.56p | 75.48p | 75.56p | 202,054,195 |
Jun 19, 2025 | 76.56p | 76.66p | 75.48p | 75.48p | 41,980,242 |
Jun 18, 2025 | 76.06p | 77.00p | 75.92p | 76.60p | 71,508,436 |
Jun 17, 2025 | 77.18p | 77.32p | 75.70p | 75.74p | 109,818,169 |
Jun 16, 2025 | 76.72p | 77.66p | 76.54p | 77.16p | 103,355,633 |
Jun 13, 2025 | 75.82p | 76.54p | 75.34p | 76.50p | 85,908,285 |
Jun 12, 2025 | 75.48p | 77.12p | 75.46p | 76.82p | 132,619,247 |
Jun 11, 2025 | 76.06p | 76.88p | 75.72p | 76.06p | 137,687,116 |
Jun 10, 2025 | 76.82p | 76.96p | 75.50p | 75.68p | 103,482,213 |
Jun 9, 2025 | 77.04p | 77.18p | 76.36p | 76.98p | 78,074,284 |
Jun 6, 2025 | 76.66p | 77.28p | 76.36p | 76.92p | 80,805,117 |
Jun 5, 2025 | 76.22p | 76.68p | 75.73p | 76.68p | 121,681,757 |
Jun 4, 2025 | 77.14p | 77.40p | 76.32p | 76.58p | 107,346,909 |
Jun 3, 2025 | 77.92p | 78.12p | 76.44p | 77.04p | 118,194,151 |
Jun 2, 2025 | 76.90p | 77.96p | 76.90p | 77.80p | 102,317,832 |
May 30, 2025 | 77.22p | 77.86p | 77.06p | 77.20p | 241,372,205 |
May 29, 2025 | 77.28p | 77.62p | 76.34p | 77.22p | 198,915,839 |
May 28, 2025 | 78.50p | 78.74p | 76.62p | 76.62p | 116,810,465 |
May 27, 2025 | 78.42p | 79.19p | 78.18p | 78.48p | 103,375,583 |
May 23, 2025 | 78.38p | 78.98p | 75.84p | 77.82p | 265,113,370 |
May 22, 2025 | 77.86p | 78.60p | 77.32p | 78.48p | 173,830,624 |
May 21, 2025 | 78.08p | 78.70p | 77.96p | 77.98p | 181,142,677 |
May 20, 2025 | 76.34p | 78.02p | 76.00p | 78.02p | 243,945,017 |
May 19, 2025 | 74.60p | 75.84p | 74.54p | 75.84p | 98,566,048 |
May 16, 2025 | 74.80p | 75.08p | 74.52p | 75.00p | 104,857,710 |
May 15, 2025 | 74.68p | 75.04p | 74.31p | 74.78p | 132,893,628 |
May 14, 2025 | 73.52p | 74.94p | 73.44p | 74.94p | 121,072,846 |
May 13, 2025 | 71.70p | 73.80p | 71.70p | 73.40p | 81,960,193 |
May 12, 2025 | 73.94p | 74.28p | 72.56p | 73.04p | 96,104,258 |
May 9, 2025 | 72.86p | 73.02p | 72.50p | 73.02p | 74,741,640 |
May 8, 2025 | 72.68p | 73.12p | 72.16p | 72.64p | 168,990,983 |
May 7, 2025 | 71.76p | 72.60p | 70.80p | 72.24p | 137,274,246 |
May 6, 2025 | 70.98p | 71.68p | 70.58p | 71.62p | 88,777,942 |
May 2, 2025 | 71.44p | 72.12p | 69.70p | 70.58p | 191,448,540 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.