Lloyds Banking Group (LLOY) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lloyds Banking Group

Date Open High Low Close* Volume
25/04/2025 72.76p 73.24p 72.44p 73.00p 86609276
24/04/2025 73.34p 73.38p 72.30p 72.66p 120151232
23/04/2025 72.00p 73.54p 72.00p 73.54p 152933568
22/04/2025 70.32p 71.40p 70.06p 71.28p 154566656
17/04/2025 70.96p 71.10p 66.94p 70.32p 84202129
16/04/2025 70.36p 71.10p 70.02p 70.78p 106517152
15/04/2025 68.76p 70.96p 68.76p 70.80p 115490760
14/04/2025 67.96p 69.00p 67.54p 68.74p 86823432
11/04/2025 66.86p 67.48p 65.78p 66.76p 298020032
10/04/2025 69.24p 69.24p 66.00p 66.34p 191064336
09/04/2025 64.76p 65.79p 63.54p 64.40p 179980480
08/04/2025 65.14p 67.48p 64.92p 66.32p 163436688
07/04/2025 61.22p 67.28p 60.78p 64.02p 334145120
04/04/2025 68.62p 68.91p 63.72p 65.00p 325638656
03/04/2025 70.74p 71.42p 69.46p 69.70p 167017504
02/04/2025 72.34p 72.90p 71.78p 72.46p 83458696
01/04/2025 72.66p 73.40p 71.94p 72.60p 115462960
31/03/2025 72.74p 72.92p 71.28p 72.08p 138765888
28/03/2025 73.44p 74.28p 73.16p 73.40p 122114136
27/03/2025 72.66p 74.00p 72.20p 74.00p 145642800
26/03/2025 73.66p 74.06p 72.98p 73.36p 111995864
25/03/2025 72.58p 73.62p 72.50p 73.38p 154239856
24/03/2025 71.22p 72.40p 71.06p 72.36p 100422512
21/03/2025 71.00p 71.28p 70.00p 70.58p 267645712
20/03/2025 71.42p 71.62p 69.90p 71.54p 153445648
19/03/2025 69.94p 71.00p 69.90p 70.58p 123062152
18/03/2025 69.92p 70.82p 69.74p 70.16p 350676352
17/03/2025 69.74p 70.20p 69.54p 69.82p 81117208
14/03/2025 68.18p 69.82p 67.80p 69.56p 95944112
13/03/2025 68.24p 69.44p 68.02p 68.32p 80256512
12/03/2025 67.46p 68.40p 67.28p 68.20p 206726976
11/03/2025 68.38p 68.62p 67.06p 67.22p 189110496
10/03/2025 71.18p 71.62p 69.06p 69.18p 349822976
07/03/2025 71.96p 72.91p 70.92p 70.92p 180662864
06/03/2025 74.32p 74.46p 72.33p 72.74p 257755088
05/03/2025 73.04p 74.14p 72.46p 73.08p 287453344
04/03/2025 72.08p 72.96p 71.00p 71.42p 134440560
03/03/2025 73.00p 73.32p 71.74p 72.34p 244899408
28/02/2025 71.78p 72.98p 71.13p 72.98p 338012320
27/02/2025 70.78p 71.88p 70.78p 71.72p 155724480
26/02/2025 70.10p 72.00p 69.60p 71.76p 301837216
25/02/2025 67.40p 69.23p 66.88p 68.62p 207098240
24/02/2025 67.14p 67.64p 66.58p 67.32p 177503488
21/02/2025 65.90p 67.30p 65.38p 67.20p 257248816
20/02/2025 64.10p 67.60p 63.82p 65.90p 608233728
19/02/2025 63.18p 63.36p 62.42p 62.84p 101797480
18/02/2025 63.14p 63.68p 62.74p 63.26p 98115808
17/02/2025 64.38p 64.82p 61.30p 62.92p 141336384
14/02/2025 64.30p 64.42p 63.48p 64.16p 170367856
13/02/2025 63.92p 64.22p 63.14p 64.22p 111305288
12/02/2025 62.96p 63.90p 62.86p 63.90p 204042176
11/02/2025 62.84p 63.18p 62.38p 62.80p 94598336
10/02/2025 62.54p 63.40p 62.53p 62.80p 107969120
07/02/2025 63.36p 63.58p 62.42p 62.56p 124271080
06/02/2025 62.60p 63.36p 62.38p 63.34p 167947360
05/02/2025 61.20p 61.98p 61.06p 61.98p 75817928
04/02/2025 61.52p 61.72p 60.88p 61.58p 75189392
03/02/2025 61.12p 61.70p 60.30p 61.28p 113007488
31/01/2025 62.30p 62.60p 62.06p 62.34p 122017016
30/01/2025 62.22p 62.56p 61.94p 62.34p 89430144
29/01/2025 61.88p 62.64p 61.64p 62.52p 112110000
28/01/2025 61.32p 61.80p 61.18p 61.58p 116116072
27/01/2025 61.02p 61.86p 60.36p 61.30p 162717088
24/01/2025 62.42p 62.42p 61.32p 61.82p 100918944
23/01/2025 61.04p 62.54p 61.04p 62.54p 213817712
22/01/2025 61.50p 62.06p 60.72p 61.70p 211013104
21/01/2025 61.00p 61.84p 60.54p 61.00p 267677632
20/01/2025 58.44p 59.00p 58.30p 58.66p 84091120
17/01/2025 58.04p 58.92p 57.50p 58.54p 180037248
16/01/2025 57.86p 57.98p 56.72p 57.26p 102705528
15/01/2025 54.70p 57.16p 54.70p 57.12p 195760160
14/01/2025 53.66p 54.06p 53.20p 53.62p 174099056
13/01/2025 53.46p 53.64p 52.72p 53.18p 155457776
10/01/2025 53.78p 54.14p 52.43p 52.88p 195490272
09/01/2025 53.38p 54.04p 52.86p 53.90p 101445856
08/01/2025 55.52p 55.74p 52.88p 53.86p 171561632
07/01/2025 55.56p 55.92p 54.90p 55.34p 169652240
06/01/2025 54.40p 55.76p 54.24p 55.76p 160566304
03/01/2025 54.84p 55.16p 54.16p 54.36p 100781568
02/01/2025 54.58p 55.28p 54.10p 55.04p 42439868
31/12/2024 54.72p 55.06p 54.40p 54.78p 32226368
30/12/2024 54.08p 54.68p 53.98p 54.42p 43335896
27/12/2024 54.14p 54.46p 54.02p 54.36p 43634140
24/12/2024 54.58p 54.58p 54.18p 54.22p 70289591
23/12/2024 54.08p 54.50p 53.72p 53.96p 193151552
20/12/2024 53.86p 54.32p 53.36p 54.20p 312642624
19/12/2024 53.84p 54.32p 53.72p 54.30p 152440992
18/12/2024 54.34p 55.42p 54.04p 54.82p 141993584
17/12/2024 55.00p 55.60p 53.80p 54.22p 222376992
16/12/2024 55.40p 56.12p 55.16p 55.38p 89537992
13/12/2024 55.10p 55.62p 54.98p 55.38p 118032088
12/12/2024 54.58p 55.70p 54.48p 55.00p 100438640
11/12/2024 52.66p 55.54p 52.54p 54.22p 489986368
10/12/2024 53.02p 53.33p 52.78p 52.94p 111467944
09/12/2024 53.42p 53.58p 53.20p 53.24p 77297640
06/12/2024 53.70p 53.84p 53.00p 53.08p 104207872
05/12/2024 52.82p 53.70p 52.80p 53.66p 212729776
04/12/2024 53.02p 53.56p 52.74p 53.00p 123358440
03/12/2024 53.12p 53.52p 52.86p 52.94p 114764928
02/12/2024 53.00p 53.40p 52.54p 52.82p 111953480
29/11/2024 53.16p 53.56p 52.93p 53.06p 112998640
28/11/2024 53.50p 53.76p 52.86p 53.26p 65853228
27/11/2024 53.32p 53.48p 52.90p 53.18p 100322888
26/11/2024 54.48p 54.56p 53.24p 53.42p 119880976
25/11/2024 54.50p 55.10p 53.82p 54.66p 332150400
22/11/2024 55.40p 55.42p 53.86p 54.42p 140130032
21/11/2024 55.46p 55.52p 54.64p 55.02p 75605296
20/11/2024 55.50p 55.74p 55.24p 55.42p 128196024
19/11/2024 56.20p 56.46p 54.88p 55.32p 140555104
18/11/2024 57.00p 57.08p 55.76p 56.24p 101461528
15/11/2024 54.80p 56.48p 54.80p 56.48p 159864976
14/11/2024 54.76p 55.04p 54.24p 55.04p 105138176
13/11/2024 53.94p 55.12p 53.90p 54.60p 123684488
12/11/2024 54.06p 54.68p 53.86p 53.86p 115217000
11/11/2024 53.66p 54.86p 53.52p 54.54p 143472176
08/11/2024 54.46p 54.68p 52.69p 53.08p 187872240
07/11/2024 55.12p 55.40p 54.32p 54.54p 155565872
06/11/2024 55.16p 56.14p 54.44p 54.76p 159048496
05/11/2024 54.40p 55.12p 54.13p 54.86p 135871232
04/11/2024 54.32p 55.66p 54.20p 54.82p 197160832
01/11/2024 53.20p 54.96p 53.20p 54.42p 143210432
31/10/2024 53.08p 54.37p 53.08p 53.40p 224377680
30/10/2024 53.76p 55.09p 53.17p 53.66p 305260032
29/10/2024 56.28p 56.38p 54.27p 54.54p 239820512
28/10/2024 56.60p 57.50p 55.48p 56.12p 302863584
25/10/2024 62.38p 62.52p 57.58p 57.66p 312290624
24/10/2024 61.90p 62.62p 61.70p 61.62p 263319200
23/10/2024 63.00p 63.47p 60.82p 61.62p 186828832
22/10/2024 61.46p 62.42p 61.34p 62.00p 159162192
21/10/2024 62.00p 62.54p 61.56p 61.80p 244248592
18/10/2024 61.62p 62.27p 61.30p 62.18p 141661472
17/10/2024 61.20p 62.02p 61.04p 61.86p 139989376
16/10/2024 60.00p 61.20p 59.94p 61.20p 164722208
15/10/2024 59.88p 60.12p 59.54p 60.08p 141344896
14/10/2024 59.82p 59.98p 59.30p 59.64p 92973264
11/10/2024 59.30p 59.94p 59.16p 59.94p 88510520
10/10/2024 59.24p 59.80p 59.06p 59.44p 99900752
09/10/2024 58.36p 59.30p 58.24p 59.24p 77640992
08/10/2024 58.66p 58.82p 57.98p 58.26p 105422256
07/10/2024 59.20p 59.40p 58.54p 59.16p 113145242
04/10/2024 57.54p 58.90p 57.54p 58.80p 138628640
03/10/2024 57.64p 58.10p 56.90p 57.44p 150665216
02/10/2024 58.00p 58.32p 57.46p 57.66p 148415312
01/10/2024 58.80p 59.38p 57.68p 58.20p 153679248
30/09/2024 58.88p 59.42p 58.66p 58.80p 138802192
27/09/2024 59.14p 59.68p 58.72p 59.40p 101433952
26/09/2024 58.90p 59.21p 58.67p 58.98p 77995416
25/09/2024 58.96p 59.66p 58.00p 58.18p 151563520
24/09/2024 58.44p 59.38p 58.42p 59.28p 374555808
23/09/2024 58.42p 58.52p 57.76p 58.10p 70263048
20/09/2024 58.26p 58.42p 57.74p 58.20p 243847280
19/09/2024 58.72p 58.80p 58.26p 58.50p 133526400
18/09/2024 58.34p 58.46p 57.66p 57.88p 75864264
17/09/2024 58.46p 59.00p 58.35p 58.58p 88268136
16/09/2024 57.80p 58.28p 57.68p 58.16p 51959976
13/09/2024 57.96p 58.47p 57.60p 58.04p 70242232
12/09/2024 58.50p 58.50p 57.50p 57.90p 170749408
11/09/2024 57.36p 57.60p 56.74p 57.44p 233586464
10/09/2024 57.40p 58.07p 56.24p 56.48p 181486736
09/09/2024 56.40p 57.56p 56.40p 57.26p 177753248
06/09/2024 57.52p 57.66p 56.32p 56.42p 187178464
05/09/2024 56.82p 58.42p 56.70p 57.58p 120454416
04/09/2024 56.42p 57.66p 56.36p 57.06p 106283232
03/09/2024 58.04p 58.60p 56.96p 57.26p 195839088
02/09/2024 58.56p 58.88p 57.98p 58.12p 81075989
30/08/2024 58.30p 58.72p 58.28p 58.50p 133506064
29/08/2024 58.02p 58.80p 57.90p 58.34p 113812192
28/08/2024 59.42p 59.48p 57.19p 58.18p 125480328
27/08/2024 59.40p 59.40p 58.57p 59.20p 108241896
23/08/2024 58.50p 59.64p 58.34p 59.40p 126472239
22/08/2024 58.62p 58.68p 58.05p 58.30p 140728096
21/08/2024 59.40p 59.40p 58.12p 58.30p 98362096
20/08/2024 59.48p 59.48p 58.18p 58.38p 58791992
19/08/2024 58.88p 59.22p 58.50p 59.22p 96623960
16/08/2024 58.30p 58.96p 58.06p 58.90p 69518720
15/08/2024 57.52p 58.48p 49.04p 58.48p 126352328
14/08/2024 57.42p 57.64p 47.43p 57.32p 81031488
13/08/2024 56.96p 57.28p 56.48p 56.90p 65913700
12/08/2024 57.20p 57.40p 56.52p 56.80p 90262928
09/08/2024 57.42p 57.48p 56.58p 56.96p 302571840
08/08/2024 56.60p 57.10p 55.80p 57.08p 128445496
07/08/2024 56.18p 57.20p 55.60p 57.00p 183281216
06/08/2024 55.48p 56.10p 54.98p 55.16p 170607744
05/08/2024 53.34p 64.67p 52.68p 54.56p 268479232
02/08/2024 55.54p 56.38p 55.04p 55.34p 323674624
01/08/2024 58.38p 58.90p 56.16p 56.16p 257390960
31/07/2024 60.00p 60.38p 59.18p 59.58p 164947008
30/07/2024 60.82p 60.90p 59.70p 59.70p 177951232
29/07/2024 60.90p 61.72p 60.72p 61.10p 172733664
26/07/2024 59.82p 60.74p 59.54p 60.66p 140290016
25/07/2024 57.00p 60.80p 56.70p 60.64p 233605248
24/07/2024 59.08p 59.99p 58.94p 59.66p 115546240
23/07/2024 59.00p 59.52p 58.45p 59.52p 175542240
22/07/2024 59.36p 59.50p 58.96p 58.98p 263044064
19/07/2024 58.84p 59.58p 58.42p 59.14p 99192784
18/07/2024 59.10p 59.82p 58.42p 59.20p 123711840
17/07/2024 58.64p 59.20p 58.50p 58.78p 73135408
16/07/2024 58.50p 59.16p 58.20p 58.50p 76126176
15/07/2024 58.50p 59.46p 58.21p 58.80p 82737928
12/07/2024 59.56p 59.70p 58.62p 59.10p 69605240

*Close Price adjusted for both dividends and splits