Shares Magazine
76.70p+0.20 (+0.26%)30 Jun 2025, 17:55
Lloyds Banking Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 72.00p | 72.86p | 71.10p | 71.34p | 77,820,492 |
| Apr 30, 2025 | 73.48p | 73.52p | 70.34p | 73.28p | 467,866,561 |
| Apr 29, 2025 | 73.44p | 74.04p | 73.14p | 73.18p | 109,899,014 |
| Apr 28, 2025 | 73.08p | 73.60p | 72.90p | 72.90p | 77,187,035 |
| Apr 25, 2025 | 72.76p | 73.24p | 72.44p | 73.00p | 86,609,543 |
| Apr 24, 2025 | 73.34p | 73.38p | 72.30p | 72.66p | 120,151,468 |
| Apr 23, 2025 | 72.00p | 73.54p | 72.00p | 73.54p | 152,942,297 |
| Apr 22, 2025 | 70.32p | 71.40p | 70.06p | 71.28p | 197,232,243 |
| Apr 17, 2025 | 70.96p | 71.10p | 66.94p | 70.32p | 84,202,176 |
| Apr 16, 2025 | 70.36p | 71.10p | 70.02p | 70.78p | 106,517,222 |
| Apr 15, 2025 | 68.76p | 70.96p | 68.76p | 70.80p | 115,490,880 |
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 |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 57.00 | 4.97 |
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Integrafin Holdings PLC | 328.50 | 2.98 |
| Drax Group PLC | 695.00 | 2.96 |
| Burberry Group PLC | 1,184.00 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,059.47 | -6.16 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Intermediate Capital Group PLC | 1,931.00 | -4.03 |
| Prs Reit (The) PLC | 108.20 | -3.74 |