Lloyds Banking Group PLC (LLOY.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 114.40 | 116.25 | 113.90 | 115.15 | +0.39% | 192,884,747 |
| 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 |
| 2025-11-04 | 89.00 | 89.04 | 87.40 | 88.90 | -0.56% | 325,730,688 |
| 2025-11-03 | 89.30 | 89.54 | 88.76 | 89.40 | +0.36% | 110,062,000 |
| 2025-10-31 | 88.66 | 89.26 | 88.28 | 89.08 | +0.29% | 85,541,906 |
| 2025-10-30 | 89.06 | 89.14 | 87.88 | 88.82 | +0.27% | 139,509,594 |
| 2025-10-29 | 88.00 | 88.94 | 87.76 | 88.58 | +0.82% | 150,424,797 |
| 2025-10-28 | 87.78 | 87.86 | 86.16 | 87.86 | +0.02% | 100,561,906 |
| 2025-10-27 | 85.60 | 87.84 | 85.42 | 87.84 | +2.31% | 194,368,188 |
| 2025-10-24 | 85.50 | 85.86 | 83.97 | 85.86 | +0.47% | 189,509,906 |
| 2025-10-23 | 83.86 | 86.54 | 83.52 | 85.46 | +1.16% | 262,060,703 |
| 2025-10-22 | 83.60 | 84.74 | 83.58 | 84.48 | +1.37% | 225,710,203 |
| 2025-10-21 | 83.50 | 83.78 | 82.92 | 83.34 | +0.41% | 90,882,359 |
| 2025-10-20 | 83.48 | 83.89 | 82.78 | 83.00 | +0.68% | 65,265,738 |
| 2025-10-17 | 82.20 | 84.04 | 81.82 | 82.44 | -2.41% | 125,348,094 |
| 2025-10-16 | 84.30 | 85.08 | 83.80 | 84.48 | -0.45% | 65,744,750 |
| 2025-10-15 | 84.20 | 85.32 | 83.82 | 84.86 | +0.81% | 105,188,797 |
| 2025-10-14 | 83.50 | 84.20 | 83.02 | 84.18 | +0.60% | 87,298,234 |
| 2025-10-13 | 83.02 | 84.44 | 83.02 | 83.68 | +0.94% | 108,901,797 |
| 2025-10-10 | 83.62 | 84.32 | 82.90 | 82.90 | -0.72% | 72,798,781 |
| 2025-10-09 | 84.50 | 84.82 | 82.82 | 83.50 | -3.33% | 333,028,500 |
| 2025-10-08 | 84.30 | 86.64 | 84.26 | 86.38 | +3.70% | 168,075,500 |
| 2025-10-07 | 84.08 | 85.63 | 83.06 | 83.30 | -1.23% | 132,788,406 |
| 2025-10-06 | 84.50 | 84.72 | 83.26 | 84.34 | -0.02% | 139,393,594 |
| 2025-10-03 | 84.16 | 84.89 | 83.82 | 84.36 | +0.72% | 63,734,320 |
| 2025-10-02 | 83.94 | 84.94 | 83.60 | 83.76 | +0.41% | 91,325,820 |
| 2025-10-01 | 83.48 | 84.06 | 82.76 | 83.42 | -0.48% | 171,948,984 |
| 2025-09-30 | 82.96 | 84.02 | 82.56 | 83.82 | +1.23% | 99,152,797 |
| 2025-09-29 | 83.42 | 83.62 | 82.60 | 82.80 | -0.24% | 69,134,977 |
| 2025-09-26 | 81.70 | 83.18 | 81.51 | 83.00 | +1.99% | 115,990,898 |
| 2025-09-25 | 82.06 | 82.36 | 81.18 | 81.38 | -1.19% | 89,039,711 |
| 2025-09-24 | 81.56 | 83.00 | 81.04 | 82.36 | +0.34% | 82,081,023 |
| 2025-09-23 | 82.20 | 83.00 | 81.52 | 82.08 | +0.12% | 80,462,562 |
| 2025-09-22 | 82.16 | 82.58 | 81.70 | 81.98 | -0.19% | 124,710,203 |
| 2025-09-19 | 84.38 | 84.38 | 81.36 | 82.14 | -1.98% | 252,775,109 |
| 2025-09-18 | 83.26 | 83.92 | 83.06 | 83.80 | +0.82% | 74,695,664 |
| 2025-09-17 | 83.10 | 83.42 | 82.46 | 83.12 | +0.22% | 61,959,941 |
| 2025-09-16 | 84.46 | 84.72 | 82.93 | 82.94 | -1.80% | 519,724,812 |
| 2025-09-15 | 83.50 | 84.46 | 82.98 | 84.46 | +2.25% | 96,521,859 |
| 2025-09-12 | 82.30 | 82.88 | 82.22 | 82.60 | +0.51% | 166,467,906 |
| 2025-09-11 | 82.22 | 82.38 | 81.36 | 82.18 | +0.69% | 143,717,906 |
| 2025-09-10 | 81.76 | 81.98 | 81.25 | 81.62 | +0.05% | 583,767,000 |
| 2025-09-09 | 80.74 | 81.66 | 80.34 | 81.58 | +1.82% | 156,255,016 |
| 2025-09-08 | 79.78 | 80.18 | 79.52 | 80.12 | +0.96% | 84,965,109 |
| 2025-09-05 | 80.80 | 80.90 | 79.18 | 79.36 | -1.39% | 88,938,852 |
| 2025-09-04 | 78.84 | 80.64 | 78.68 | 80.48 | +2.13% | 71,708,141 |
| 2025-09-03 | 78.56 | 79.06 | 77.38 | 78.80 | +0.38% | 171,791,297 |
| 2025-09-02 | 80.32 | 80.42 | 78.02 | 78.50 | -1.95% | 140,464,984 |
| 2025-09-01 | 79.80 | 80.34 | 79.66 | 80.06 | +0.68% | 83,956,875 |
| 2025-08-29 | 81.28 | 81.60 | 77.94 | 79.52 | -3.38% | 237,182,594 |
| 2025-08-28 | 83.00 | 83.12 | 81.77 | 82.30 | -0.39% | 129,086,305 |
| 2025-08-27 | 83.36 | 83.96 | 82.20 | 82.62 | -0.51% | 145,282,000 |
| 2025-08-26 | 84.06 | 84.28 | 82.98 | 83.04 | -1.26% | 270,173,188 |
| 2025-08-22 | 83.94 | 84.62 | 83.64 | 84.10 | +0.48% | 129,810,305 |
| 2025-08-21 | 83.82 | 84.12 | 83.30 | 83.70 | +0.29% | 86,999,234 |
| 2025-08-20 | 82.68 | 83.74 | 82.56 | 83.46 | +0.70% | 184,896,797 |
| 2025-08-19 | 83.32 | 83.74 | 82.86 | 82.88 | -0.12% | 79,553,555 |
| 2025-08-18 | 82.82 | 83.42 | 82.40 | 82.98 | +0.24% | 238,602,891 |
| 2025-08-15 | 83.98 | 84.16 | 82.78 | 82.78 | -0.96% | 85,740,477 |
| 2025-08-14 | 83.16 | 83.98 | 83.16 | 83.58 | +0.17% | 57,366,301 |
| 2025-08-13 | 83.20 | 83.90 | 82.94 | 83.44 | +0.48% | 52,548,406 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lloyds Banking Group PLC's (LLOY.LSE) latest close?
115.15 on 2026-08-07, from the Closelook data lake's daily price record.
What is LLOY.LSE's 52-week high and low?
117.90 high and 77.38 low over the trailing 52 weeks, as of 2026-08-07.
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 405 daily bars in the Closelook data lake.