Lloyds Banking Group PLC (LLOY.LSE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -12.4% vs the 50-day and -9.9% vs the 200-day average, 24% below the 52-week high and +11.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Lloyds Banking Group PLC trades 12.4% below its 50-day and 9.9% below its 200-day moving average. (as of 2026-10-30)

Lloyds Banking Group runs high-street and commercial banking under the Lloyds Bank, Halifax and Bank of Scotland brands, alongside insurance and investment arms such as Scottish Widows. It serves personal customers with current accounts, mortgages, credit cards and car finance, and serves businesses with lending, transaction banking and risk management.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LLOY.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	97.72	98.34	93.50	93.50	-5.23%	298,605,727
2026-10-29	99.74	101.25	97.44	98.66	-5.04%	323,002,558
2026-10-28	102.50	106.60	102.15	103.90	+1.71%	184,150,038
2026-10-27	101.70	102.45	100.95	102.15	-0.34%	89,998,830
2026-10-26	101.15	102.63	100.80	102.50	+1.84%	98,130,407
2026-10-23	100.90	101.40	99.48	100.65	+0.25%	105,121,960
2026-10-22	101.80	102.35	100.10	100.40	-2.76%	108,428,011
2026-10-21	102.20	103.55	101.31	103.25	+1.32%	124,677,666
2026-10-20	102.10	102.70	99.96	101.90	-1.12%	244,964,299
2026-10-19	104.15	104.40	102.45	103.05	-1.72%	90,650,761
2026-10-16	103.00	105.10	103.00	104.85	-0.94%	152,968,905
2026-10-15	104.00	123.10	103.45	105.85	+1.05%	191,509,854
2026-10-14	104.35	105.39	103.50	104.75	+0.34%	114,253,853
2026-10-13	104.50	106.10	103.95	104.40	+0.38%	193,363,723
2026-10-12	102.30	104.00	102.30	104.00	+2.36%	93,919,402
2026-10-09	101.25	101.99	100.80	101.60	+0.99%	99,871,895
2026-10-08	100.75	101.75	99.68	100.60	-1.66%	234,134,358
2026-10-07	105.00	105.15	101.97	102.30	-3.22%	152,958,337
2026-10-06	104.45	105.90	104.25	105.70	+1.63%	141,419,718
2026-10-05	104.25	104.70	103.10	104.00	+0.00%	94,576,871
2026-10-02	102.65	104.00	101.43	104.00	+1.86%	161,453,805
2026-10-01	105.45	106.91	101.85	102.10	-4.49%	184,527,229
2026-09-30	107.95	109.05	106.42	106.90	-0.56%	106,666,969
2026-09-29	108.40	109.65	107.30	107.50	-0.56%	96,121,771
2026-09-28	109.55	109.85	107.75	108.10	-0.64%	118,465,376
2026-09-25	107.75	109.55	107.45	108.80	+1.68%	135,788,068
2026-09-24	106.50	108.44	106.20	107.00	-0.51%	269,735,399
2026-09-23	109.35	109.80	107.20	107.55	-0.69%	142,420,002
2026-09-22	110.50	111.05	108.30	108.30	-1.55%	201,798,174
2026-09-21	109.80	111.00	109.70	110.00	+0.96%	86,820,330
2026-09-18	112.20	112.20	108.95	108.95	-2.90%	367,710,140
2026-09-17	111.35	112.25	110.45	112.20	+0.85%	99,172,100
2026-09-16	110.00	111.80	109.95	111.25	+2.16%	322,755,308
2026-09-15	108.80	110.65	107.60	108.90	-0.41%	559,997,667
2026-09-14	110.40	111.50	108.15	109.35	-1.62%	192,179,489
2026-09-11	109.65	111.50	109.40	111.15	+1.88%	74,794,952
2026-09-10	109.90	110.70	108.90	109.10	-0.50%	81,023,869
2026-09-09	110.55	111.55	109.28	109.65	-2.19%	120,619,938
2026-09-08	112.90	112.95	110.78	112.10	-1.10%	90,603,659
2026-09-07	112.40	113.60	112.10	113.35	+0.67%	77,185,556
2026-09-04	112.35	112.72	111.05	112.60	+0.13%	72,383,351
2026-09-03	111.25	112.75	110.40	112.45	+1.81%	126,713,443
2026-09-02	110.60	111.40	109.85	110.45	-0.09%	116,967,999
2026-09-01	110.20	110.90	108.15	110.55	+0.55%	136,335,877
2026-08-28	110.10	110.25	108.70	109.95	+0.59%	114,859,550
2026-08-27	111.90	112.40	109.15	109.30	-2.15%	135,410,151
2026-08-26	112.00	112.20	111.05	111.70	+0.22%	77,669,121
2026-08-25	111.85	112.45	110.85	111.45	-0.13%	113,403,686
2026-08-24	111.15	111.95	110.85	111.60	+0.31%	73,937,831
2026-08-21	109.85	111.64	109.50	111.25	+1.37%	92,666,524
2026-08-20	110.25	110.85	109.30	109.75	-0.54%	86,253,702
2026-08-19	112.45	112.90	110.35	110.35	-2.13%	115,206,024
2026-08-18	114.50	114.65	112.70	112.75	-1.70%	205,098,198
2026-08-17	115.55	116.05	114.55	114.70	-0.43%	76,457,161
2026-08-14	115.50	115.80	114.20	115.20	-0.09%	89,453,469
2026-08-13	115.90	116.55	114.95	115.30	+0.09%	178,883,815
2026-08-12	114.10	115.20	113.90	115.20	+1.23%	76,063,752
2026-08-11	114.20	114.50	112.97	113.80	-0.74%	167,448,882
2026-08-10	114.90	115.05	114.35	114.65	-0.43%	125,890,758
2026-08-07	114.40	116.25	113.90	115.15	+0.39%	212,351,175
2026-08-06	115.95	117.10	114.70	114.70	-2.05%	103,069,655
2026-08-05	117.35	117.45	115.90	117.10	+0.04%	275,724,367
2026-08-04	117.10	117.90	115.60	117.05	+0.39%	186,249,486
2026-08-03	116.20	116.75	115.05	116.60	+1.66%	111,049,507
2026-07-31	117.00	117.70	113.85	114.70	-0.82%	171,072,558
2026-07-30	109.50	116.20	107.60	115.65	+3.86%	180,358,508
2026-07-29	113.50	113.80	111.35	111.35	-1.50%	82,994,855
2026-07-28	115.15	115.15	112.10	113.05	-1.44%	118,337,711
2026-07-27	115.05	115.45	113.95	114.70	+1.06%	170,584,786
2026-07-24	112.45	114.15	112.10	113.50	+0.93%	80,805,596
2026-07-23	114.80	114.80	112.35	112.45	-2.09%	178,840,138
2026-07-22	113.35	115.55	113.20	114.85	+1.41%	121,760,112
2026-07-21	111.15	113.25	110.30	113.25	+2.07%	124,532,544
2026-07-20	110.70	112.45	110.30	110.95	-0.49%	223,925,440
2026-07-17	111.40	111.50	108.95	111.50	-1.02%	131,511,560
2026-07-16	112.50	113.20	111.05	112.65	+0.13%	149,374,368
2026-07-15	111.70	112.80	110.95	112.50	+0.49%	93,655,280
2026-07-14	110.15	112.50	109.15	111.95	+1.04%	131,357,784
2026-07-13	111.90	112.60	110.40	110.80	-1.20%	90,677,880
2026-07-10	111.90	113.05	111.60	112.15	+0.40%	104,607,880
2026-07-09	111.85	112.52	111.60	111.70	+1.09%	92,279,275
2026-07-08	113.70	114.00	110.50	110.50	-2.94%	117,518,740
2026-07-07	115.75	115.75	113.85	113.85	-1.30%	84,064,881
2026-07-06	115.20	116.00	114.20	115.35	+0.26%	135,372,893
2026-07-03	115.00	115.45	113.30	115.05	+0.35%	134,138,615
2026-07-02	111.45	115.00	111.30	114.65	+2.23%	247,137,631
2026-07-01	111.00	112.20	110.25	112.15	+0.95%	176,089,442
2026-06-30	110.00	112.12	109.20	111.10	+2.11%	157,247,918
2026-06-29	108.75	109.90	108.30	108.80	-0.37%	106,141,480
2026-06-26	109.30	110.15	108.15	109.20	-0.77%	193,811,050
2026-06-25	107.40	110.35	107.40	110.05	+2.13%	197,719,671
2026-06-24	108.45	109.05	107.55	107.75	-1.19%	177,262,180
2026-06-23	107.55	109.94	104.08	109.05	-0.14%	129,195,238
2026-06-22	105.05	109.20	104.23	109.20	+3.90%	223,116,460
2026-06-19	105.00	105.20	104.00	105.10	-0.90%	272,953,521
2026-06-18	105.85	106.10	104.55	106.05	+0.24%	143,177,282
2026-06-17	104.75	105.85	103.90	105.80	+1.68%	105,409,865
2026-06-16	102.85	104.70	102.65	104.05	+1.36%	104,141,542
2026-06-15	104.75	105.05	102.10	102.65	+0.29%	122,036,349
2026-06-12	100.80	102.55	99.84	102.35	+4.27%	137,096,021
2026-06-11	97.42	98.76	96.84	98.16	+0.97%	193,790,160
2026-06-10	98.54	98.70	96.40	97.22	-0.98%	146,610,619
2026-06-09	99.26	100.80	97.94	98.18	-0.89%	142,096,164
2026-06-08	98.44	100.67	98.00	99.06	-0.10%	200,022,948
2026-06-05	100.40	101.05	99.16	99.16	-1.33%	149,365,664
2026-06-04	99.44	101.00	98.86	100.50	+1.62%	66,317,235
2026-06-03	99.96	100.80	98.90	98.90	-1.20%	158,041,376
2026-06-02	101.05	101.50	99.12	100.10	+0.00%	271,000,478
2026-06-01	101.65	101.65	99.26	100.10	-1.77%	189,165,876
2026-05-29	101.15	102.25	101.00	101.90	+0.74%	261,739,739
2026-05-28	101.45	101.75	100.25	101.15	-0.83%	118,880,616
2026-05-27	101.45	102.38	101.22	102.00	+0.49%	114,692,992
2026-05-26	101.20	101.85	84.64	101.50	+1.91%	125,740,938
2026-05-22	99.32	100.20	98.58	99.60	+1.10%	87,415,656
2026-05-21	99.16	99.85	97.64	98.52	-1.34%	115,922,191
2026-05-20	95.68	100.15	95.42	99.86	+3.70%	142,214,573
2026-05-19	95.66	96.88	95.62	96.30	+1.11%	253,517,435
2026-05-18	93.48	95.72	93.34	95.24	+1.25%	113,148,046
2026-05-15	94.72	95.02	93.30	94.06	-2.63%	312,591,198
2026-05-14	95.46	96.60	95.40	96.60	+1.62%	125,794,431
2026-05-13	95.72	96.28	93.22	95.06	+1.06%	130,769,782
2026-05-12	96.86	98.30	93.92	94.06	-4.35%	430,174,656
2026-05-11	98.98	100.10	98.08	98.34	-0.62%	143,750,152
2026-05-08	97.23	100.10	96.77	98.95	+1.00%	154,902,984
2026-05-07	99.82	100.28	97.97	97.97	-1.50%	163,570,389
2026-05-06	96.15	100.26	96.15	99.46	+4.81%	208,957,934
2026-05-05	97.19	97.45	93.49	94.90	-3.40%	254,011,089
2026-05-01	98.73	99.28	97.70	98.24	-1.45%	392,552,213
2026-04-30	97.53	99.69	96.38	99.69	+2.72%	326,409,592
2026-04-29	98.06	99.45	96.31	97.05	-1.54%	230,506,594
2026-04-28	98.15	98.67	96.71	98.57	+1.10%	116,713,398
2026-04-27	97.95	98.70	97.32	97.50	-0.28%	368,096,312
2026-04-24	98.00	98.66	96.96	97.77	-1.12%	126,546,305
2026-04-23	99.27	99.69	98.12	98.88	-1.38%	105,076,398
2026-04-22	101.26	103.02	100.16	100.26	-0.36%	149,549,297
2026-04-21	102.98	103.34	100.62	100.62	-2.10%	249,510,594
2026-04-20	103.54	103.80	102.24	102.78	-2.23%	164,941,594
2026-04-17	103.14	105.36	101.78	105.12	+2.20%	122,946,398
2026-04-16	103.66	105.04	102.86	102.86	-0.41%	87,423,406
2026-04-15	102.66	103.68	102.61	103.28	+0.27%	184,197,297
2026-04-14	101.22	103.00	100.48	103.00	+2.32%	134,499,703
2026-04-13	100.06	100.66	99.07	100.66	-0.24%	371,164,812
2026-04-10	100.92	101.88	100.66	100.90	+0.28%	147,792,891
2026-04-09	100.54	101.08	99.58	100.62	-1.49%	130,290,305
2026-04-08	103.54	105.25	101.76	102.14	+6.70%	400,162,094
2026-04-07	98.40	98.73	95.73	95.73	-2.26%	177,714,094
2026-04-02	95.78	98.36	95.46	97.94	+0.25%	538,057,188
2026-04-01	96.00	97.70	94.50	97.70	+5.80%	271,379,281
2026-03-31	91.20	93.26	90.06	92.34	+1.16%	177,706,203
2026-03-30	89.78	91.86	89.51	91.28	+0.93%	192,654,000
2026-03-27	92.68	93.08	90.26	90.44	-2.04%	184,502,297
2026-03-26	94.38	94.84	92.32	92.32	-2.82%	136,235,500
2026-03-25	94.24	96.06	94.24	95.00	+1.93%	147,202,500
2026-03-24	92.78	93.76	88.92	93.20	+0.56%	269,225,000
2026-03-23	88.92	94.12	87.62	92.68	+2.09%	484,030,719
2026-03-20	94.34	94.74	90.78	90.78	-2.16%	320,796,406
2026-03-19	95.24	95.40	91.62	92.78	-3.89%	204,305,203
2026-03-18	96.70	98.34	96.14	96.54	+0.35%	142,687,812
2026-03-17	94.96	97.10	94.66	96.20	+1.37%	127,819,203
2026-03-16	94.24	96.12	93.90	94.90	+0.76%	169,978,891
2026-03-13	94.38	95.96	94.00	94.18	-1.38%	128,896,602
2026-03-12	98.14	98.42	94.58	95.50	-2.93%	166,278,203
2026-03-11	98.32	99.16	97.72	98.38	-0.65%	172,123,391
2026-03-10	97.88	99.32	97.68	99.02	+4.06%	305,639,719
2026-03-09	93.60	95.16	92.36	95.16	-0.27%	220,609,594
2026-03-06	97.60	98.20	94.49	95.42	-1.53%	242,372,297
2026-03-05	98.50	99.58	96.40	96.90	-1.40%	208,235,016
2026-03-04	96.50	98.86	96.12	98.28	+1.38%	223,619,500
2026-03-03	98.28	98.66	95.46	96.94	-2.98%	290,600,094
2026-03-02	99.60	100.20	98.50	99.92	-2.47%	397,858,875
2026-02-27	104.50	105.10	101.70	102.45	-2.34%	206,585,500
2026-02-26	104.85	105.17	103.70	104.90	+0.38%	158,508,703
2026-02-25	103.60	104.55	102.55	104.50	+1.85%	394,306,594
2026-02-24	103.80	103.85	101.00	102.60	-1.16%	240,678,594
2026-02-23	104.80	105.90	102.80	103.80	-0.34%	136,108,891
2026-02-20	103.65	104.85	102.50	104.15	+2.11%	156,634,891
2026-02-19	105.50	105.85	101.75	102.00	-2.49%	406,997,125
2026-02-18	103.15	105.30	102.35	104.60	+1.80%	371,033,531
2026-02-17	101.30	102.75	100.60	102.75	+1.33%	105,445,000
2026-02-16	101.35	102.35	101.10	101.40	+1.00%	132,302,703
2026-02-13	103.75	104.00	98.18	100.40	-1.95%	485,862,719
2026-02-12	105.00	105.95	102.35	102.40	-0.63%	297,147,094
2026-02-11	104.15	104.60	101.70	103.05	+0.24%	218,042,000
2026-02-10	105.95	106.85	101.85	102.80	-2.33%	329,522,312
2026-02-09	107.00	107.17	100.75	105.25	-1.41%	293,309,406
2026-02-06	106.00	107.40	105.70	106.75	+0.90%	121,026,797
2026-02-05	110.60	111.65	105.60	105.80	-5.58%	349,818,406
2026-02-04	113.45	114.60	112.05	112.05	-0.49%	165,261,500
2026-02-03	111.95	113.60	111.35	112.60	+1.03%	158,690,297
2026-02-02	107.95	111.45	106.70	111.45	+2.29%	270,945,406
2026-01-30	106.40	108.95	105.70	108.95	+3.32%	158,372,500
2026-01-29	104.95	107.10	103.25	105.45	+0.91%	213,084,984
2026-01-28	105.25	105.50	103.85	104.50	-0.71%	181,089,500
2026-01-27	103.95	105.25	103.25	105.25	+2.18%	111,204,797
2026-01-26	102.00	103.60	101.70	103.00	+1.33%	85,482,125
2026-01-23	102.15	102.35	101.35	101.65	-0.25%	92,585,992
2026-01-22	102.95	103.55	100.45	101.90	+0.49%	206,312,984
2026-01-21	102.15	102.15	100.25	101.40	-0.98%	96,371,047
2026-01-20	101.95	102.40	101.20	102.40	+0.10%	218,968,609
2026-01-19	101.00	102.30	100.11	102.30	+0.20%	210,707,500
2026-01-16	102.25	102.34	101.10	102.10	-0.10%	182,061,203
2026-01-15	101.45	102.65	101.30	102.20	+1.19%	450,477,125
2026-01-14	101.50	102.85	100.85	101.00	-0.35%	106,333,797
2026-01-13	101.20	101.60	100.70	101.35	+0.35%	287,130,219
2026-01-12	100.05	101.20	99.32	101.00	+0.70%	70,742,250
2026-01-09	100.30	100.50	99.46	100.30	+0.25%	54,519,621
2026-01-08	98.84	100.50	98.31	100.05	+1.16%	152,869,109
2026-01-07	100.30	100.55	98.56	98.90	-1.40%	94,973,469
2026-01-06	100.50	101.75	99.84	100.30	+0.34%	120,174,094
2026-01-05	99.90	100.32	97.90	99.96	+0.73%	132,608,406
2026-01-02	98.24	100.23	98.20	99.24	+1.02%	132,175,109
2025-12-31	98.54	98.72	98.00	98.24	-0.10%	27,897,580
2025-12-30	97.20	98.62	97.10	98.34	+1.11%	38,062,578
2025-12-29	97.00	97.88	96.55	97.26	+0.27%	47,048,527
2025-12-24	97.58	98.03	96.98	97.00	-0.53%	24,322,689
2025-12-23	97.38	97.97	96.34	97.52	+0.45%	131,618,094
2025-12-22	97.16	97.34	96.25	97.08	-0.35%	54,035,406
2025-12-19	96.88	97.42	96.16	97.42	+1.12%	331,404,906
2025-12-18	96.14	96.34	95.08	96.34	+0.42%	70,326,398
2025-12-17	95.58	96.96	95.38	95.94	+0.97%	161,980,188
2025-12-16	95.00	95.10	94.02	95.02	-0.13%	131,272,297
2025-12-15	94.20	95.66	94.20	95.14	+1.52%	101,837,602
2025-12-12	95.32	96.00	93.72	93.72	-1.37%	111,083,203
2025-12-11	93.72	95.10	93.08	95.02	+0.19%	85,150,000
2025-12-10	93.84	95.54	93.73	94.84	+0.55%	281,700,094
2025-12-09	95.54	96.20	94.32	94.32	-1.44%	198,866,891
2025-12-08	95.76	96.00	95.02	95.70	-0.06%	180,312,984
2025-12-05	97.20	97.46	95.76	95.76	-1.24%	88,627,406
2025-12-04	96.66	97.32	95.92	96.96	+1.04%	115,038,094
2025-12-03	96.82	97.08	95.54	95.96	-1.44%	81,719,117
2025-12-02	95.66	97.74	95.24	97.36	+1.95%	99,174,445
2025-12-01	95.50	95.84	94.44	95.50	-0.67%	303,224,719
2025-11-28	96.60	96.94	95.92	96.14	-0.48%	110,022,703
2025-11-27	93.64	96.60	93.42	96.60	+2.99%	255,834,297
2025-11-26	90.84	95.30	89.82	93.80	+3.44%	237,528,000
2025-11-25	89.14	90.70	88.72	90.68	+3.78%	105,398,094
2025-11-24	87.96	88.16	87.02	87.38	+0.30%	322,917,594
2025-11-21	86.10	87.32	85.82	87.12	-0.34%	90,232,703
2025-11-20	88.48	88.70	87.42	87.42	-0.23%	84,605,406
2025-11-19	88.88	89.12	87.44	87.62	-1.64%	119,681,906
2025-11-18	88.32	89.14	87.90	89.08	-1.94%	111,242,000
2025-11-17	91.46	91.98	90.58	90.84	-0.72%	226,193,703
2025-11-14	90.28	91.78	90.12	91.50	-2.78%	150,556,188
2025-11-13	95.48	95.74	94.12	94.12	-1.09%	80,264,320
2025-11-12	94.52	95.86	94.52	95.16	+0.57%	188,622,594
2025-11-11	93.24	95.12	93.24	94.62	+1.83%	153,595,500
2025-11-10	91.74	92.96	91.30	92.92	+2.56%	106,639,906
2025-11-07	91.48	92.08	90.38	90.60	-0.59%	125,847,695
2025-11-06	91.24	92.02	90.56	91.14	+1.76%	196,133,109
2025-11-05	88.52	89.56	88.42	89.56	+0.74%	195,068,609

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+11.52%). Worst month: Mar (-3.97%). Based on 2 years of daily data (2025–2026).

Jan+11.52%
Feb+5.51%
Mar-3.97%
Apr+1.49%
May+5.97%
Jun+4.79%
Jul+2.08%
Aug-0.36%
Sep+0.70%
Oct+6.78%
Nov+7.54%
Dec+2.87%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Lloyds Banking Group PLC's (LLOY.LSE) latest close?

93.50 on 2026-10-30, from the Closelook data lake's daily price record.

What is LLOY.LSE's 52-week high and low?

123.10 high and 84.64 low over the trailing 52 weeks, as of 2026-10-30.

What is Lloyds Banking Group PLC's strongest and weakest month historically?

Historically, LLOY.LSE's strongest calendar month has been Jan (average +11.52%) and its weakest Mar (average -3.97%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.

What is the current Closelooknet signal on LLOY.LSE?

Mixed moving-average stack: Trades -12.4% vs the 50-day and -9.9% vs the 200-day average, 24% below the 52-week high and +11.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is LLOY.LSE above its 50-day and 200-day moving averages?

Lloyds Banking Group PLC trades 12.4% below its 50-day and 9.9% below its 200-day moving average (8.7% below its 20-day). As of 2026-10-30.