Education
About Us
Working with TipRanks
Follow Us
Lloyds Banking Group PLC (GB:LLOY)
LSE:LLOY
Time Period
1Y
Events
Historical Prices
Rows:
Oct 07, 2025
84.08
85.63
83.06
83.30
83.30
-1.23%
132,788,406
0.90
Oct 06, 2025
84.50
84.72
83.26
84.34
84.34
-0.02%
139,393,594
0.95
Oct 03, 2025
84.16
84.89
83.82
84.36
84.36
+0.72%
63,734,320
0.43
Oct 02, 2025
83.94
84.94
83.60
83.76
83.76
+0.41%
91,325,820
0.62
Oct 01, 2025
83.48
84.06
82.76
83.42
83.42
-0.48%
171,948,984
1.17
Sep 30, 2025
82.96
84.02
82.56
83.82
83.82
+1.23%
99,152,797
0.66
Sep 29, 2025
83.42
83.62
82.60
82.80
82.80
-0.24%
69,134,977
0.46
Sep 26, 2025
81.70
83.18
81.51
83.00
83.00
+1.99%
115,990,898
0.77
Sep 25, 2025
82.06
82.36
81.18
81.38
81.38
-1.19%
89,039,711
0.59
Sep 24, 2025
81.56
83.00
81.04
82.36
82.36
+0.34%
82,081,023
0.55
Sep 23, 2025
82.20
83.00
81.52
82.08
82.08
+0.12%
80,462,562
0.54
Sep 22, 2025
82.16
82.58
81.70
81.98
81.98
-0.19%
124,710,203
0.83
Sep 19, 2025
84.38
84.38
81.36
82.14
82.14
-1.98%
252,775,109
1.72
Sep 18, 2025
83.26
83.92
83.06
83.80
83.80
+0.82%
74,695,664
0.50
Sep 17, 2025
83.10
83.42
82.46
83.12
83.12
+0.22%
61,959,941
0.42
Sep 16, 2025
84.46
84.72
82.93
82.94
82.94
-1.80%
519,724,812
3.67
Sep 15, 2025
83.50
84.46
82.98
84.46
84.46
+2.25%
96,521,859
0.68
Sep 12, 2025
82.30
82.88
82.22
82.60
82.60
+0.51%
166,467,906
1.18
Sep 11, 2025
82.22
82.38
81.36
82.18
82.18
+0.69%
143,717,906
1.03
Sep 10, 2025
81.76
81.98
81.25
81.62
81.62
+0.05%
583,767,000
4.39
Sep 09, 2025
80.74
81.66
80.34
81.58
81.58
+1.82%
156,255,016
1.18
Sep 08, 2025
79.78
80.18
79.52
80.12
80.12
+0.96%
84,965,109
0.64
Sep 05, 2025
80.80
80.90
79.18
79.36
79.36
-1.39%
88,938,852
0.67
Sep 04, 2025
78.84
80.64
78.68
80.48
80.48
+2.13%
71,708,141
0.54
Sep 03, 2025
78.56
79.06
77.38
78.80
78.80
+0.38%
171,791,297
1.30
Sep 02, 2025
80.32
80.42
78.02
78.50
78.50
-1.95%
140,464,984
1.07
Sep 01, 2025
79.80
80.34
79.66
80.06
80.06
+0.68%
83,956,875
0.64
Aug 29, 2025
81.28
81.60
77.94
79.52
79.52
-3.38%
237,182,594
1.83
Aug 28, 2025
83.00
83.12
81.77
82.30
82.30
-0.39%
129,086,305
0.98
Aug 27, 2025
83.36
83.96
82.20
82.62
82.62
-0.51%
145,282,000
1.10
Aug 26, 2025
84.06
84.28
82.98
83.04
83.04
-1.26%
270,173,188
2.08
Aug 22, 2025
83.94
84.62
83.64
84.10
84.10
+0.48%
129,810,305
1.00
Aug 21, 2025
83.82
84.12
83.30
83.70
83.70
+0.29%
86,999,234
0.66
Aug 20, 2025
82.68
83.74
82.56
83.46
83.46
+0.70%
184,896,797
1.40
Aug 19, 2025
83.32
83.74
82.86
82.88
82.88
-0.12%
79,553,555
0.59
Aug 18, 2025
82.82
83.42
82.40
82.98
82.98
+0.24%
238,602,891
1.78
Aug 15, 2025
83.98
84.16
82.78
82.78
82.78
-0.96%
85,740,477
0.64
Aug 14, 2025
83.16
83.98
83.16
83.58
83.58
+0.17%
57,366,301
0.42
Aug 13, 2025
83.20
83.90
82.94
83.44
83.44
+0.48%
52,548,406
0.39
Aug 12, 2025
82.74
83.34
82.58
83.04
83.04
+0.73%
72,394,766
0.53
Aug 11, 2025
81.26
82.44
81.16
82.44
82.44
+1.85%
169,210,406
1.25
Aug 08, 2025
80.36
81.02
80.30
80.94
80.94
+0.57%
194,250,203
1.45
Aug 07, 2025
81.04
81.42
80.12
80.48
80.48
-0.59%
86,656,242
0.65
Aug 06, 2025
81.14
81.34
80.02
80.96
80.96
+0.25%
163,354,594
1.22
Aug 05, 2025
83.92
83.92
80.58
80.76
80.76
-2.18%
258,192,297
1.95
Aug 04, 2025
80.72
82.56
79.68
82.56
82.56
+9.00%
466,266,875
3.70
Aug 01, 2025
77.18
77.50
74.40
75.74
75.74
-2.65%
164,670,594
1.30
Jul 31, 2025
77.94
79.46
77.62
77.80
77.80
+0.41%
198,367,900
1.59
Jul 30, 2025
79.80
79.80
78.48
78.70
77.48
+0.91%
135,023,200
1.04
Jul 29, 2025
78.20
79.56
78.00
79.22
77.99
+2.85%
102,168,200
0.79
Rows: