1. Share Prices

  2. Lloyds Banking Group PLC (LLOY)

81.76p+6.02 (+7.95%)04 Aug 2025, 15:22
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
Aug 1, 202577.18p77.50p74.40p75.74p164,670,629
Jul 31, 202577.94p79.46p77.62p77.80p198,367,912
Jul 30, 202579.80p79.80p78.48p78.70p135,023,233
Jul 29, 202578.20p79.56p78.00p79.22p102,168,223
Jul 28, 202579.70p79.82p78.00p78.24p112,590,183
Jul 25, 202578.28p80.00p77.08p79.04p280,158,764
Jul 24, 202578.00p79.30p76.02p78.04p140,580,670
Jul 23, 202578.20p78.30p77.26p77.64p134,766,315
Jul 22, 202578.20p78.52p77.34p77.90p75,529,349
Jul 21, 202577.48p78.82p77.16p78.82p170,174,629
Jul 18, 202578.36p78.52p77.22p77.80p150,515,034
Jul 17, 202577.76p78.96p77.60p78.20p105,260,269
Jul 16, 202576.04p77.36p76.04p76.40p75,069,499
Jul 15, 202576.76p77.12p75.84p76.24p81,239,796
Jul 14, 202574.82p76.54p74.82p76.50p64,842,231
Jul 11, 202575.88p76.20p75.06p75.68p60,673,496
Jul 10, 202576.12p76.98p76.04p76.04p178,289,236
Jul 9, 202576.06p76.36p75.30p75.56p184,166,593
Jul 8, 202575.44p76.06p75.32p75.66p82,252,537
Jul 7, 202575.50p75.84p75.16p75.68p152,870,985
Jul 4, 202575.60p76.06p75.02p75.36p65,462,622
Jul 3, 202573.54p75.98p73.54p75.88p113,286,062
Jul 2, 202576.98p77.60p72.85p73.54p270,311,976
Jul 1, 202576.84p77.30p75.98p76.36p103,026,972
Jun 30, 202576.90p77.14p75.96p76.70p86,783,208
Jun 27, 202576.04p77.00p75.88p76.62p98,600,772
Jun 26, 202575.96p76.48p75.62p75.76p86,863,304
Jun 25, 202576.44p76.62p75.48p76.02p63,065,900
Jun 24, 202576.22p76.92p75.78p76.66p100,002,889
Jun 23, 202575.12p75.90p74.74p74.88p81,415,546
Jun 20, 202575.70p76.56p75.48p75.56p202,054,195
Jun 19, 202576.56p76.66p75.48p75.48p41,980,242
Jun 18, 202576.06p77.00p75.92p76.60p71,508,436
Jun 17, 202577.18p77.32p75.70p75.74p109,818,169
Jun 16, 202576.72p77.66p76.54p77.16p103,355,633
Jun 13, 202575.82p76.54p75.34p76.50p85,908,285
Jun 12, 202575.48p77.12p75.46p76.82p132,619,247
Jun 11, 202576.06p76.88p75.72p76.06p137,687,116
Jun 10, 202576.82p76.96p75.50p75.68p103,482,213
Jun 9, 202577.04p77.18p76.36p76.98p78,074,284
Jun 6, 202576.66p77.28p76.36p76.92p80,805,117
Jun 5, 202576.22p76.68p75.73p76.68p121,681,757
Jun 4, 202577.14p77.40p76.32p76.58p107,346,909
Jun 3, 202577.92p78.12p76.44p77.04p118,194,151
Jun 2, 202576.90p77.96p76.90p77.80p102,317,832
May 30, 202577.22p77.86p77.06p77.20p241,372,205
May 29, 202577.28p77.62p76.34p77.22p198,915,839
May 28, 202578.50p78.74p76.62p76.62p116,810,465
May 27, 202578.42p79.19p78.18p78.48p103,375,583
May 23, 202578.38p78.98p75.84p77.82p265,113,370
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC486.0022.17
Lloyds Banking Group PLC81.787.97
Aston Martin Lagonda Global Holdings PLC72.558.20
Watches Of Switzerland Group PLC349.006.79
Clarkson PLC3,640.006.59
Hochschild Mining PLC303.204.41

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.50-20.73
Senior PLC186.40-3.92
Rentokil Initial PLC351.69-2.74
Hunting PLC289.50-2.69
Haleon PLC356.90-2.33
Ithaca Energy PLC166.00-1.89