LSE - Delayed Quote
GBp
Lloyds Banking Group plc (LLOY.L)
93.50
-5.16
(-5.23%)
At close: October 30 at 4:38:41 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
97.72
98.34
93.50
93.50
93.50
298,608,707
Oct 29, 2026
99.74
101.25
97.44
98.66
98.66
323,002,558
Oct 28, 2026
102.50
106.60
102.15
103.90
103.90
184,150,038
Oct 27, 2026
101.70
102.45
100.95
102.15
102.15
89,998,830
Oct 26, 2026
101.15
102.63
100.80
102.50
102.50
98,130,407
Oct 23, 2026
100.90
101.40
99.48
100.65
100.65
105,121,960
Oct 22, 2026
101.80
102.35
100.10
100.40
100.40
108,428,011
Oct 21, 2026
102.20
103.55
101.31
103.25
103.25
124,677,666
Oct 20, 2026
102.10
102.70
99.96
101.90
101.90
244,964,299
Oct 19, 2026
104.15
104.40
102.45
103.05
103.05
90,650,761
Oct 16, 2026
103.00
105.10
103.00
104.85
104.85
152,968,905
Oct 15, 2026
104.00
123.10
103.45
105.85
105.85
191,509,854
Oct 14, 2026
104.35
105.39
103.50
104.75
104.75
114,253,853
Oct 13, 2026
104.50
106.10
103.95
104.40
104.40
193,363,723
Oct 12, 2026
102.30
104.00
102.30
104.00
104.00
93,919,402
Oct 9, 2026
101.25
101.99
100.80
101.60
101.60
99,871,895
Oct 8, 2026
100.75
101.75
99.68
100.60
100.60
234,134,358
Oct 7, 2026
105.00
105.15
101.97
102.30
102.30
152,958,337
Oct 6, 2026
104.45
105.90
104.25
105.70
105.70
141,419,718
Oct 5, 2026
104.25
104.70
103.10
104.00
104.00
94,576,871
Oct 2, 2026
102.65
104.00
101.43
104.00
104.00
161,453,805
Oct 1, 2026
105.45
106.91
101.85
102.10
102.10
184,527,229
Sep 30, 2026
107.95
109.05
106.43
106.90
106.90
106,666,969
Sep 29, 2026
108.40
109.65
107.30
107.50
107.50
96,121,771
Sep 28, 2026
109.55
109.85
107.75
108.10
108.10
118,465,376
Sep 25, 2026
107.75
109.55
107.45
108.80
108.80
135,788,068
Sep 24, 2026
106.50
108.44
106.20
107.00
107.00
269,735,399
Sep 23, 2026
109.35
109.80
107.20
107.55
107.55
142,420,002
Sep 22, 2026
110.50
111.05
108.30
108.30
108.30
201,798,174
Sep 21, 2026
109.80
111.00
109.70
110.00
110.00
86,820,330
Sep 18, 2026
112.20
112.20
108.95
108.95
108.95
367,710,140
Sep 17, 2026
111.35
112.25
110.45
112.20
112.20
99,172,100
Sep 16, 2026
110.00
111.80
109.95
111.25
111.25
322,755,308
Sep 15, 2026
108.80
110.65
107.60
108.90
108.90
559,997,747
Sep 14, 2026
110.40
111.50
108.15
109.35
109.35
192,180,343
Sep 11, 2026
109.65
111.50
109.40
111.15
111.15
74,797,803
Sep 10, 2026
109.90
110.70
108.90
109.10
109.10
81,850,774
Sep 9, 2026
110.55
111.55
109.28
109.65
109.65
120,622,122
Sep 8, 2026
112.90
112.95
110.78
112.10
112.10
90,557,339
Sep 7, 2026
112.40
113.60
112.10
113.35
113.35
77,186,445
Sep 4, 2026
112.35
112.72
111.05
112.60
112.60
72,383,351
Sep 3, 2026
111.25
112.75
110.40
112.45
112.45
126,713,443
Sep 2, 2026
110.60
111.40
109.85
110.45
110.45
116,967,999
Sep 1, 2026
110.20
110.90
108.15
110.55
110.55
136,335,877
Aug 28, 2026
110.10
110.25
108.70
109.95
109.95
114,859,550
Aug 27, 2026
111.90
112.40
109.15
109.30
109.30
135,410,151
Aug 26, 2026
112.00
112.20
111.05
111.70
111.70
77,669,121
Aug 25, 2026
111.85
112.45
110.85
111.45
111.45
113,403,686
Aug 24, 2026
111.15
111.95
110.85
111.60
111.60
73,937,831
Aug 21, 2026
109.85
111.64
109.50
111.25
111.25
92,666,524
Aug 20, 2026
110.25
110.85
109.30
109.75
109.75
86,253,702
Aug 19, 2026
112.45
112.90
110.35
110.35
110.35
115,206,024
Aug 18, 2026
114.50
114.65
112.70
112.75
112.75
205,098,198
Aug 17, 2026
115.55
116.05
114.55
114.70
114.70
76,457,161
Aug 14, 2026
115.50
115.80
114.20
115.20
115.20
89,453,469
Aug 13, 2026
115.90
116.55
114.95
115.30
115.30
178,883,815
Aug 12, 2026
114.10
115.20
113.90
115.20
115.20
76,063,752
Aug 11, 2026
114.20
114.50
112.97
113.80
113.80
167,448,882
Aug 10, 2026
114.90
115.05
114.35
114.65
114.65
125,890,758
Aug 7, 2026
114.40
116.25
113.90
115.15
115.15
212,351,175
Aug 6, 2026
1.5799999
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
115.95
117.10
114.70
114.70
114.70
103,069,655
Aug 5, 2026
117.35
117.45
115.90
117.10
117.08
275,724,367
Aug 4, 2026
117.10
117.90
115.60
117.05
117.03
186,249,486
Aug 3, 2026
116.20
116.75
115.05
116.60
116.58
111,049,507
Jul 31, 2026
117.00
117.70
113.85
114.70
114.68
171,072,558
Jul 30, 2026
109.50
116.20
107.60
115.65
115.63
180,358,508
Jul 29, 2026
113.50
113.80
111.35
111.35
111.33
82,994,855
Jul 28, 2026
115.15
115.15
112.10
113.05
113.03
118,337,711
Jul 27, 2026
115.05
115.45
113.95
114.70
114.68
170,584,786
Jul 24, 2026
112.45
114.15
112.10
113.50
113.48
80,805,596
Jul 23, 2026
114.80
114.80
112.35
112.45
112.43
178,840,138
Jul 22, 2026
113.35
115.55
113.15
114.85
114.83
122,777,033
Jul 21, 2026
111.15
113.25
110.30
113.25
113.23
125,532,585
Jul 20, 2026
110.70
112.45
110.25
110.95
110.94
223,925,928
Jul 17, 2026
111.40
111.50
108.95
111.50
111.48
131,512,154
Jul 16, 2026
112.50
113.22
111.05
112.65
112.63
149,375,768
Jul 15, 2026
111.70
112.85
110.95
112.50
112.48
93,655,434
Jul 14, 2026
110.15
112.50
109.10
111.95
111.93
131,358,848
Jul 13, 2026
111.90
112.65
110.40
110.80
110.79
90,678,286
Jul 10, 2026
111.90
113.05
111.60
112.15
112.13
104,607,880
Jul 9, 2026
111.85
112.52
111.60
111.70
111.68
92,279,275
Jul 8, 2026
113.70
114.00
110.50
110.50
110.49
117,518,740
Jul 7, 2026
115.75
115.75
113.85
113.85
113.83
84,064,881
Jul 6, 2026
115.20
116.00
114.20
115.35
115.33
135,372,893
Jul 3, 2026
115.00
115.45
113.30
115.05
115.03
134,138,615
Jul 2, 2026
111.45
115.00
111.30
114.65
114.63
247,137,631
Jul 1, 2026
111.00
112.20
110.25
112.15
112.13
176,089,442
Jun 30, 2026
110.00
112.12
109.20
111.10
111.09
157,247,918
Jun 29, 2026
108.75
109.90
108.30
108.80
108.79
106,141,480
Jun 26, 2026
109.30
110.15
108.15
109.20
109.19
193,811,050
Jun 25, 2026
107.40
110.35
107.40
110.05
110.04
197,719,671
Jun 24, 2026
108.45
109.05
107.55
107.75
107.74
177,262,180
Jun 23, 2026
107.55
109.94
104.08
109.05
109.04
129,195,238
Jun 22, 2026
105.05
109.20
104.24
109.20
109.19
223,116,460
Jun 19, 2026
105.00
105.20
104.00
105.10
105.09
272,953,521
Jun 18, 2026
105.85
106.10
104.55
106.05
106.04
143,177,282
Jun 17, 2026
104.75
105.85
103.90
105.80
105.79
105,409,865
Jun 16, 2026
102.85
104.70
102.65
104.05
104.04
104,141,542
Jun 15, 2026
104.75
105.05
102.10
102.65
102.64
122,036,349
Jun 12, 2026
100.80
102.55
99.84
102.35
102.34
137,096,021
Jun 11, 2026
97.42
98.76
96.84
98.16
98.15
193,790,160
Jun 10, 2026
98.54
98.70
96.40
97.22
97.21
146,610,619
Jun 9, 2026
99.26
100.80
97.94
98.18
98.17
142,096,164
Jun 8, 2026
98.44
100.68
98.00
99.06
99.05
200,022,948
Jun 5, 2026
100.40
101.05
99.16
99.16
99.15
149,365,664
Jun 4, 2026
99.44
101.00
98.86
100.50
100.49
66,317,235
Jun 3, 2026
99.96
100.80
98.90
98.90
98.89
158,041,376
Jun 2, 2026
101.05
101.50
99.12
100.10
100.09
271,000,478
Jun 1, 2026
101.65
101.65
99.26
100.10
100.09
189,165,876
May 29, 2026
101.15
102.25
101.00
101.90
101.89
261,739,739
May 28, 2026
101.45
101.75
100.25
101.15
101.14
118,880,616
May 27, 2026
101.45
102.38
101.22
102.00
101.99
114,692,992
May 26, 2026
101.20
101.85
84.64
101.50
101.49
125,740,938
May 22, 2026
99.32
100.20
98.58
99.60
99.59
87,415,656
May 21, 2026
99.16
99.85
97.64
98.52
98.51
115,922,191
May 20, 2026
95.68
100.15
95.42
99.86
99.85
142,214,573
May 19, 2026
95.66
96.88
95.62
96.30
96.29
253,517,435
May 18, 2026
93.48
95.72
93.34
95.24
95.23
113,148,046
May 15, 2026
94.72
95.02
93.30
94.06
94.05
312,591,198
May 14, 2026
95.46
96.60
95.40
96.60
96.59
125,794,431
May 13, 2026
95.72
96.28
93.22
95.06
95.05
130,769,782
May 12, 2026
96.86
98.30
93.92
94.06
94.05
430,174,656
May 11, 2026
98.98
100.10
98.08
98.34
98.33
143,750,152
May 8, 2026
97.23
100.10
96.77
98.95
98.94
154,902,984
May 7, 2026
99.82
100.28
97.97
97.97
97.96
163,570,389
May 6, 2026
96.15
100.26
96.15
99.46
99.45
208,957,934
May 5, 2026
97.19
97.45
93.49
94.90
94.89
254,011,089
May 1, 2026
98.73
99.28
97.70
98.24
98.23
392,552,213
Apr 30, 2026
97.53
99.69
96.38
99.69
99.68
326,409,592
Apr 29, 2026
98.06
99.45
96.31
97.05
97.04
230,506,680
Apr 28, 2026
98.15
98.68
96.71
98.57
98.56
116,713,493
Apr 27, 2026
97.95
98.71
97.32
97.50
97.49
368,096,376
Apr 24, 2026
98.00
98.66
96.96
97.77
97.76
126,546,373
Apr 23, 2026
99.27
99.69
98.12
98.88
98.87
105,076,459
Apr 22, 2026
101.26
103.02
100.16
100.26
100.25
149,549,392
Apr 21, 2026
102.98
103.34
100.62
100.62
100.61
249,510,693
Apr 20, 2026
103.54
103.80
102.24
102.78
102.77
164,941,696
Apr 17, 2026
103.14
105.36
101.78
105.12
105.11
122,946,430
Apr 16, 2026
103.66
105.04
102.86
102.86
102.85
87,423,412
Apr 15, 2026
102.66
103.68
102.61
103.28
103.27
184,197,318
Apr 14, 2026
101.22
103.00
100.48
103.00
102.99
134,499,764
Apr 13, 2026
100.06
100.66
99.07
100.66
100.65
371,164,805
Apr 10, 2026
100.92
101.88
100.66
100.90
100.89
147,792,950
Apr 9, 2026
2.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
100.54
101.08
99.58
100.62
100.61
130,290,302
Apr 8, 2026
103.54
105.25
101.76
102.14
102.10
400,162,167
Apr 7, 2026
98.40
98.74
95.73
95.73
95.69
177,714,148
Apr 2, 2026
95.78
98.36
95.46
97.94
97.90
538,057,257
Apr 1, 2026
96.00
97.70
94.50
97.70
97.66
271,379,348
Mar 31, 2026
91.20
93.26
90.06
92.34
92.31
177,706,237
Mar 30, 2026
89.78
91.86
89.51
91.28
91.25
192,654,015
Mar 27, 2026
92.68
93.08
90.26
90.44
90.41
184,502,356
Mar 26, 2026
94.38
94.84
92.32
92.32
92.29
136,235,560
Mar 25, 2026
94.24
96.06
94.24
95.36
95.32
146,150,315
Mar 24, 2026
92.78
93.76
88.92
93.20
93.17
269,225,011
Mar 23, 2026
88.92
94.12
87.62
92.68
92.65
484,030,756
Mar 20, 2026
94.34
94.74
90.78
90.78
90.75
320,796,400
Mar 19, 2026
95.24
95.40
91.62
92.78
92.75
204,305,277
Mar 18, 2026
96.70
98.34
96.14
96.54
96.50
142,687,818
Mar 17, 2026
94.96
97.10
94.66
96.20
96.16
127,819,237
Mar 16, 2026
94.24
96.12
93.90
94.90
94.86
169,978,969
Mar 13, 2026
94.38
95.96
94.00
94.18
94.14
128,896,609
Mar 12, 2026
98.14
98.42
94.58
95.50
95.46
166,278,234
Mar 11, 2026
98.32
99.16
97.72
98.38
98.34
172,123,493
Mar 10, 2026
97.88
99.32
97.68
99.02
98.98
305,639,713
Mar 9, 2026
93.60
95.16
92.36
95.16
95.12
220,609,636
Mar 6, 2026
97.60
98.20
94.49
95.42
95.38
242,372,375
Mar 5, 2026
98.50
99.58
96.40
96.90
96.86
208,235,062
Mar 4, 2026
96.50
98.86
96.12
98.28
98.24
223,619,573
Mar 3, 2026
98.28
98.66
95.46
96.94
96.90
290,600,128
Mar 2, 2026
99.60
100.20
98.50
99.92
99.88
397,858,960
Feb 27, 2026
104.50
105.10
101.70
102.45
102.41
206,585,507
Feb 26, 2026
104.85
105.17
103.70
104.90
104.86
158,508,762
Feb 25, 2026
103.60
104.56
102.55
104.50
104.46
394,306,624
Feb 24, 2026
103.80
103.85
101.00
102.60
102.56
240,678,629
Feb 23, 2026
104.80
105.90
102.80
103.80
103.76
136,108,917
Feb 20, 2026
103.65
104.85
102.50
104.15
104.11
156,634,925
Feb 19, 2026
105.50
105.85
101.75
102.00
101.96
406,997,141
Feb 18, 2026
103.15
105.30
102.35
104.60
104.56
371,033,596
Feb 17, 2026
101.30
102.75
100.60
102.75
102.71
105,445,006
Feb 16, 2026
101.35
102.35
101.10
101.40
101.36
132,302,732
Feb 13, 2026
103.75
104.00
98.18
100.40
100.36
485,862,767
Feb 12, 2026
105.00
105.95
102.35
102.40
102.36
297,147,110
Feb 11, 2026
104.15
104.60
101.70
103.05
103.01
218,042,089
Feb 10, 2026
105.95
106.85
101.85
102.80
102.76
329,522,328
Feb 9, 2026
107.00
107.17
100.75
105.25
105.21
293,309,438
Feb 6, 2026
106.00
107.40
105.70
106.75
106.71
121,026,827
Feb 5, 2026
110.60
111.65
105.60
105.80
105.76
349,818,456
Feb 4, 2026
113.45
114.60
112.05
112.05
112.01
165,261,509
Feb 3, 2026
111.95
113.60
111.35
112.60
112.56
158,690,388
Feb 2, 2026
107.95
111.45
106.70
111.45
111.41
270,945,497
Jan 30, 2026
106.40
108.95
105.70
108.95
108.91
158,372,522
Jan 29, 2026
104.95
107.10
103.25
105.45
105.41
213,085,093
Jan 28, 2026
105.25
105.50
103.85
104.50
104.46
181,089,543
Jan 27, 2026
103.95
105.25
103.25
105.25
105.21
111,204,857
Jan 26, 2026
102.00
103.60
101.70
103.00
102.96
85,482,133
Jan 23, 2026
102.15
102.35
101.35
101.65
101.61
92,585,999
Jan 22, 2026
102.95
103.55
100.45
101.90
101.86
206,313,045
Jan 21, 2026
102.15
102.15
100.25
101.40
101.36
96,371,059
Jan 20, 2026
101.95
102.40
101.20
102.40
102.36
218,968,670
Jan 19, 2026
101.00
102.30
100.11
102.30
102.26
210,707,596
Jan 16, 2026
102.25
102.34
101.10
102.10
102.06
182,061,276
Jan 15, 2026
101.45
102.65
101.30
102.20
102.16
450,477,104
Jan 14, 2026
101.50
102.85
100.85
101.00
100.96
106,333,877
Jan 13, 2026
101.20
101.60
100.70
101.35
101.31
287,130,200
Jan 12, 2026
100.05
101.20
99.32
101.00
100.96
70,742,254
Jan 9, 2026
100.30
100.50
99.46
100.30
100.26
54,519,625
Jan 8, 2026
98.84
100.50
98.31
100.05
100.01
152,869,111
Jan 7, 2026
100.30
100.55
98.56
98.90
98.86
94,973,475
Jan 6, 2026
100.50
101.75
99.84
100.30
100.26
120,174,189
Jan 5, 2026
99.90
100.32
97.90
99.96
99.92
132,608,434
Jan 2, 2026
98.24
100.22
98.20
99.24
99.20
132,175,167
Dec 31, 2025
98.54
98.72
98.00
98.24
98.20
27,897,581
Dec 30, 2025
97.20
98.62
97.10
98.34
98.30
38,062,581
Dec 29, 2025
97.00
97.88
96.55
97.26
97.22
47,048,532
Dec 24, 2025
97.58
98.03
96.98
97.00
96.96
24,322,694
Dec 23, 2025
97.38
97.97
96.34
97.52
97.48
131,618,177
Dec 22, 2025
97.16
97.34
96.25
97.08
97.04
54,035,416
Dec 19, 2025
96.88
97.42
96.16
97.42
97.38
331,404,971
Dec 18, 2025
96.14
96.34
95.08
96.34
96.30
70,326,403
Dec 17, 2025
95.58
96.96
95.38
95.94
95.90
161,980,289
Dec 16, 2025
95.00
95.10
94.02
95.02
94.98
131,272,370
Dec 15, 2025
94.20
95.66
94.20
95.14
95.10
101,837,649
Dec 12, 2025
95.32
96.00
93.72
93.72
93.69
111,083,279
Dec 11, 2025
93.72
95.10
93.08
95.02
94.98
85,150,003
Dec 10, 2025
93.84
95.54
93.73
94.84
94.80
281,700,134
Dec 9, 2025
95.54
96.20
94.32
94.32
94.28
198,866,911
Dec 8, 2025
95.76
96.00
95.02
95.70
95.66
180,313,050
Dec 5, 2025
97.20
97.46
95.76
95.76
95.72
88,627,417
Dec 4, 2025
96.66
97.32
95.92
96.96
96.92
115,038,191
Dec 3, 2025
96.82
97.08
95.54
95.96
95.92
81,719,120
Dec 2, 2025
95.66
97.74
95.24
97.36
97.32
99,174,451
Dec 1, 2025
95.50
95.84
94.44
95.50
95.46
303,224,784
Nov 28, 2025
96.60
96.94
95.92
96.14
96.10
110,022,728
Nov 27, 2025
93.64
96.60
93.42
96.60
96.56
255,834,317
Nov 26, 2025
90.84
95.30
89.82
93.80
93.77
237,528,005
Nov 25, 2025
89.14
90.70
88.72
90.68
90.65
105,398,180
Nov 24, 2025
87.96
88.16
87.02
87.38
87.35
322,917,616
Nov 21, 2025
86.10
87.32
85.82
87.12
87.09
90,232,708
Nov 20, 2025
88.48
88.70
87.42
87.42
87.39
84,605,418
Nov 19, 2025
88.88
89.12
87.44
87.62
87.59
119,681,922
Nov 18, 2025
88.32
89.14
87.90
89.08
89.05
111,242,007
Nov 17, 2025
91.46
91.98
90.58
90.84
90.81
226,193,713
Nov 14, 2025
90.28
91.78
90.12
91.50
91.47
150,556,292
Nov 13, 2025
95.48
95.74
94.12
94.12
94.08
80,264,328
Nov 12, 2025
94.52
95.86
94.52
95.16
95.12
188,622,617
Nov 11, 2025
93.24
95.12
93.24
94.62
94.58
153,595,500
Nov 10, 2025
91.74
92.96
91.30
92.92
92.89
106,639,986
Nov 7, 2025
91.48
92.08
90.38
90.60
90.57
125,847,700
Nov 6, 2025
91.24
92.02
90.56
91.14
91.11
196,133,174
Nov 5, 2025
88.52
89.56
88.42
89.56
89.53
195,068,630
Nov 4, 2025
89.00
89.04
87.40
88.90
88.87
325,730,720
Nov 3, 2025
89.30
89.54
88.76
89.40
89.37
110,062,034
Oct 31, 2025
88.66
89.26
88.28
89.08
89.05
85,541,900
Oct 30, 2025
89.06
89.14
87.88
88.82
88.79
139,509,667
