LLOY.L
Lloyds Banking Group plc
13:27:16
104.6 £
0.0000 (%0.00)
Previous Close: 106.05
Day Low₺104
Day High₺105.1
LLOY.L: Lloyds Banking Group plc Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 77.3339
CLOSE 77.4244
Low
LOW 52.44
High
HIGH 98.72
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 54.58 | 55.28 | 54.1 | 55.04 |
| 01/03/2025 | 54.84 | 55.16 | 54.16 | 54.36 |
| 01/06/2025 | 54.4 | 55.76 | 54.24 | 55.76 |
| 01/07/2025 | 55.56 | 55.92 | 54.9 | 55.34 |
| 01/08/2025 | 55.52 | 55.74 | 52.88 | 53.86 |
| 01/09/2025 | 53.38 | 54.04 | 52.86 | 53.9 |
| 01/10/2025 | 53.78 | 54.14 | 52.44 | 52.88 |
| 01/13/2025 | 53.46 | 53.64 | 52.72 | 53.18 |
| 01/14/2025 | 53.66 | 54.06 | 53.2 | 53.62 |
| 01/15/2025 | 54.7 | 57.16 | 54.7 | 57.12 |
| 01/16/2025 | 57.86 | 57.98 | 56.72 | 57.26 |
| 01/17/2025 | 58.04 | 58.92 | 57.5 | 58.54 |
| 01/20/2025 | 58.44 | 59 | 58.3 | 58.66 |
| 01/21/2025 | 61 | 61.84 | 60.54 | 61 |
| 01/22/2025 | 61.5 | 62.06 | 60.72 | 61.7 |
| 01/23/2025 | 61.04 | 62.54 | 61.04 | 62.54 |
| 01/24/2025 | 62.42 | 62.42 | 61.32 | 61.82 |
| 01/27/2025 | 61.02 | 61.86 | 60.36 | 61.3 |
| 01/28/2025 | 61.32 | 61.8 | 61.18 | 61.58 |
| 01/29/2025 | 61.88 | 62.64 | 61.64 | 62.52 |
| 01/30/2025 | 62.22 | 62.56 | 61.94 | 62.34 |
| 01/31/2025 | 62.3 | 62.6 | 62.06 | 62.34 |
| 02/03/2025 | 61.12 | 61.7 | 60.3 | 61.28 |
| 02/04/2025 | 61.52 | 61.72 | 60.88 | 61.58 |
| 02/05/2025 | 61.2 | 61.98 | 61.06 | 61.98 |
| 02/06/2025 | 62.6 | 63.36 | 62.38 | 63.34 |
| 02/07/2025 | 63.36 | 63.58 | 62.42 | 62.56 |
| 02/10/2025 | 62.54 | 63.4 | 62.53 | 62.8 |
| 02/11/2025 | 62.84 | 63.18 | 62.38 | 62.8 |
| 02/12/2025 | 62.96 | 63.9 | 62.86 | 63.9 |
| 02/13/2025 | 63.92 | 64.22 | 63.14 | 64.22 |
| 02/14/2025 | 64.3 | 64.42 | 63.48 | 64.16 |
| 02/17/2025 | 64.38 | 64.82 | 61.3 | 62.92 |
| 02/18/2025 | 63.14 | 63.68 | 62.74 | 63.26 |
| 02/19/2025 | 63.18 | 63.36 | 62.42 | 62.84 |
| 02/20/2025 | 64.1 | 67.6 | 63.82 | 65.9 |
| 02/21/2025 | 65.9 | 67.3 | 65.38 | 67.2 |
| 02/24/2025 | 67.14 | 67.64 | 66.58 | 67.32 |
| 02/25/2025 | 67.4 | 69.23 | 66.88 | 68.62 |
| 02/26/2025 | 70.1 | 72 | 69.6 | 71.76 |
| 02/27/2025 | 70.78 | 71.88 | 70.78 | 71.72 |
| 02/28/2025 | 71.78 | 72.98 | 71.13 | 72.98 |
| 03/03/2025 | 73 | 73.32 | 71.74 | 72.34 |
| 03/04/2025 | 72.08 | 72.96 | 71 | 71.42 |
| 03/05/2025 | 73.04 | 74.14 | 72.46 | 73.08 |
| 03/06/2025 | 74.32 | 74.46 | 72.33 | 72.74 |
| 03/07/2025 | 71.96 | 72.91 | 70.92 | 70.92 |
| 03/10/2025 | 71.18 | 71.62 | 69.06 | 69.18 |
| 03/11/2025 | 68.38 | 68.62 | 67.06 | 67.22 |
| 03/12/2025 | 67.46 | 68.4 | 67.28 | 68.2 |
| 03/13/2025 | 68.24 | 69.44 | 68.02 | 68.32 |
| 03/14/2025 | 68.18 | 69.82 | 67.8 | 69.56 |
| 03/17/2025 | 69.74 | 70.2 | 69.54 | 69.82 |
| 03/18/2025 | 69.92 | 70.82 | 69.74 | 70.16 |
| 03/19/2025 | 69.94 | 71 | 69.9 | 70.58 |
| 03/20/2025 | 71.42 | 71.62 | 69.9 | 71.54 |
| 03/21/2025 | 71 | 71.28 | 70 | 70.58 |
| 03/24/2025 | 71.22 | 72.4 | 71.06 | 72.36 |
| 03/25/2025 | 72.58 | 73.62 | 72.5 | 73.38 |
| 03/26/2025 | 73.66 | 74.06 | 72.98 | 73.36 |
| 03/27/2025 | 72.66 | 74 | 72.2 | 74 |
| 03/28/2025 | 73.44 | 74.28 | 73.16 | 73.4 |
| 03/31/2025 | 72.74 | 72.92 | 71.28 | 72.08 |
| 04/01/2025 | 72.66 | 73.4 | 71.94 | 72.6 |
| 04/02/2025 | 72.34 | 72.9 | 71.78 | 72.46 |
| 04/03/2025 | 70.74 | 71.42 | 69.46 | 69.7 |
| 04/04/2025 | 68.62 | 68.91 | 63.72 | 65 |
| 04/07/2025 | 61.22 | 67.28 | 60.78 | 64.02 |
| 04/08/2025 | 65.14 | 67.48 | 64.92 | 66.32 |
| 04/09/2025 | 64.76 | 65.79 | 63.54 | 64.4 |
| 04/10/2025 | 69.24 | 69.24 | 66 | 66.34 |
| 04/11/2025 | 66.86 | 67.48 | 65.78 | 66.76 |
| 04/14/2025 | 67.96 | 69 | 67.54 | 68.74 |
| 04/15/2025 | 68.76 | 70.96 | 68.76 | 70.8 |
| 04/16/2025 | 70.36 | 71.1 | 70.02 | 70.78 |
| 04/17/2025 | 70.96 | 71.1 | 66.94 | 70.32 |
| 04/22/2025 | 70.32 | 71.4 | 70.06 | 71.28 |
| 04/23/2025 | 72 | 73.54 | 72 | 73.54 |
| 04/24/2025 | 73.34 | 73.38 | 72.3 | 72.66 |
| 04/25/2025 | 72.76 | 73.24 | 72.44 | 73 |
| 04/28/2025 | 73.08 | 73.6 | 72.9 | 72.9 |
| 04/29/2025 | 73.44 | 74.04 | 73.14 | 73.18 |
| 04/30/2025 | 73.48 | 73.52 | 70.34 | 73.28 |
| 05/01/2025 | 72 | 72.86 | 71.1 | 71.34 |
| 05/02/2025 | 71.44 | 72.12 | 69.7 | 70.58 |
| 05/06/2025 | 70.98 | 71.68 | 70.58 | 71.62 |
| 05/07/2025 | 71.76 | 72.6 | 70.8 | 72.24 |
| 05/08/2025 | 72.68 | 73.12 | 72.16 | 72.64 |
| 05/09/2025 | 72.86 | 73.02 | 72.5 | 73.02 |
| 05/12/2025 | 73.94 | 74.28 | 72.56 | 73.04 |
| 05/13/2025 | 71.7 | 73.8 | 71.7 | 73.4 |
| 05/14/2025 | 73.52 | 74.94 | 73.44 | 74.94 |
| 05/15/2025 | 74.68 | 75.04 | 74.31 | 74.78 |
| 05/16/2025 | 74.8 | 75.08 | 74.52 | 75 |
| 05/19/2025 | 74.6 | 75.84 | 74.54 | 75.84 |
| 05/20/2025 | 76.34 | 78.02 | 76 | 78.02 |
| 05/21/2025 | 78.08 | 78.7 | 77.96 | 77.98 |
| 05/22/2025 | 77.86 | 78.6 | 77.32 | 78.48 |
| 05/23/2025 | 78.38 | 78.98 | 75.84 | 77.82 |
| 05/27/2025 | 78.42 | 79.19 | 78.18 | 78.48 |
| 05/28/2025 | 78.5 | 78.74 | 76.62 | 76.62 |
| 05/29/2025 | 77.28 | 77.62 | 76.34 | 77.22 |
| 05/30/2025 | 77.22 | 77.86 | 77.06 | 77.2 |
| 06/02/2025 | 76.9 | 77.96 | 76.9 | 77.8 |
| 06/03/2025 | 77.92 | 78.12 | 76.44 | 77.04 |
| 06/04/2025 | 77.14 | 77.4 | 76.32 | 76.58 |
| 06/05/2025 | 76.22 | 76.68 | 75.73 | 76.68 |
| 06/06/2025 | 76.66 | 77.28 | 76.36 | 76.92 |
| 06/09/2025 | 77.04 | 77.18 | 76.36 | 76.98 |
| 06/10/2025 | 76.82 | 76.96 | 75.5 | 75.68 |
| 06/11/2025 | 76.06 | 76.88 | 75.72 | 76.06 |
| 06/12/2025 | 75.48 | 77.12 | 75.46 | 76.82 |
| 06/13/2025 | 75.82 | 76.54 | 75.34 | 76.5 |
| 06/16/2025 | 76.72 | 77.66 | 76.54 | 77.16 |
| 06/17/2025 | 77.18 | 77.32 | 75.7 | 75.74 |
| 06/18/2025 | 76.06 | 77 | 75.92 | 76.6 |
| 06/19/2025 | 76.56 | 76.66 | 75.48 | 75.48 |
| 06/20/2025 | 75.7 | 76.56 | 75.48 | 75.56 |
| 06/23/2025 | 75.12 | 75.9 | 74.74 | 74.88 |
| 06/24/2025 | 76.22 | 76.92 | 75.78 | 76.66 |
| 06/25/2025 | 76.44 | 76.62 | 75.48 | 76.02 |
| 06/26/2025 | 75.96 | 76.48 | 75.62 | 75.76 |
| 06/27/2025 | 76.04 | 77 | 75.88 | 76.62 |
| 06/30/2025 | 76.9 | 77.14 | 75.96 | 76.7 |
| 07/01/2025 | 76.84 | 77.3 | 75.98 | 76.36 |
| 07/02/2025 | 76.98 | 77.6 | 72.85 | 73.54 |
| 07/03/2025 | 73.54 | 75.98 | 73.54 | 75.88 |
| 07/04/2025 | 75.6 | 76.06 | 75.02 | 75.36 |
| 07/07/2025 | 75.5 | 75.84 | 75.16 | 75.68 |
| 07/08/2025 | 75.44 | 76.06 | 75.32 | 75.66 |
| 07/09/2025 | 76.06 | 76.36 | 75.3 | 75.56 |
| 07/10/2025 | 76.12 | 76.98 | 76.04 | 76.04 |
| 07/11/2025 | 75.88 | 76.2 | 75.06 | 75.68 |
| 07/14/2025 | 74.82 | 76.54 | 74.82 | 76.5 |
| 07/15/2025 | 76.76 | 77.12 | 75.84 | 76.24 |
| 07/16/2025 | 76.04 | 77.36 | 76.04 | 76.4 |
| 07/17/2025 | 77.76 | 78.96 | 77.6 | 78.2 |
| 07/18/2025 | 78.36 | 78.52 | 77.22 | 77.8 |
| 07/21/2025 | 77.48 | 78.82 | 77.16 | 78.82 |
| 07/22/2025 | 78.2 | 78.52 | 77.34 | 77.9 |
| 07/23/2025 | 78.2 | 78.3 | 77.26 | 77.64 |
| 07/24/2025 | 78 | 79.3 | 76.02 | 78.04 |
| 07/25/2025 | 78.28 | 80 | 77.08 | 79.04 |
| 07/28/2025 | 79.7 | 79.82 | 78 | 78.24 |
| 07/29/2025 | 78.2 | 79.56 | 78 | 79.22 |
| 07/30/2025 | 79.8 | 79.8 | 78.48 | 78.7 |
| 07/31/2025 | 77.94 | 79.46 | 77.62 | 77.8 |
| 08/01/2025 | 77.18 | 77.5 | 74.4 | 75.74 |
| 08/04/2025 | 80.72 | 82.56 | 79.68 | 82.56 |
| 08/05/2025 | 83.92 | 83.92 | 80.58 | 80.76 |
| 08/06/2025 | 81.14 | 81.34 | 80.02 | 80.96 |
| 08/07/2025 | 81.04 | 81.42 | 80.12 | 80.48 |
| 08/08/2025 | 80.36 | 81.02 | 80.31 | 80.94 |
| 08/11/2025 | 81.26 | 82.44 | 81.16 | 82.44 |
| 08/12/2025 | 82.74 | 83.34 | 82.58 | 83.04 |
| 08/13/2025 | 83.2 | 83.9 | 82.94 | 83.44 |
| 08/14/2025 | 83.16 | 83.98 | 83.16 | 83.58 |
| 08/15/2025 | 83.98 | 84.16 | 82.78 | 82.78 |
| 08/18/2025 | 82.82 | 83.42 | 82.4 | 82.98 |
| 08/19/2025 | 83.32 | 83.74 | 82.86 | 82.88 |
| 08/20/2025 | 82.68 | 83.74 | 82.56 | 83.46 |
| 08/21/2025 | 83.82 | 84.12 | 83.3 | 83.7 |
| 08/22/2025 | 83.94 | 84.62 | 83.64 | 84.1 |
| 08/26/2025 | 84.06 | 84.28 | 82.98 | 83.04 |
| 08/27/2025 | 83.36 | 83.96 | 82.2 | 82.62 |
| 08/28/2025 | 83 | 83.12 | 81.77 | 82.3 |
| 08/29/2025 | 81.28 | 81.6 | 77.94 | 79.52 |
| 09/01/2025 | 79.8 | 80.34 | 79.66 | 80.06 |
| 09/02/2025 | 80.32 | 80.42 | 78.02 | 78.5 |
| 09/03/2025 | 78.56 | 79.06 | 77.38 | 78.8 |
| 09/04/2025 | 78.84 | 80.64 | 78.68 | 80.48 |
| 09/05/2025 | 80.8 | 80.9 | 79.18 | 79.36 |
| 09/08/2025 | 79.78 | 80.18 | 79.52 | 80.12 |
| 09/09/2025 | 80.74 | 81.66 | 80.34 | 81.58 |
| 09/10/2025 | 81.76 | 81.98 | 81.25 | 81.62 |
| 09/11/2025 | 82.22 | 82.38 | 81.36 | 82.18 |
| 09/12/2025 | 82.3 | 82.88 | 82.22 | 82.6 |
| 09/15/2025 | 83.5 | 84.46 | 82.98 | 84.46 |
| 09/16/2025 | 84.46 | 84.72 | 82.93 | 82.94 |
| 09/17/2025 | 83.1 | 83.42 | 82.46 | 83.12 |
| 09/18/2025 | 83.26 | 83.92 | 83.06 | 83.8 |
| 09/19/2025 | 84.38 | 84.38 | 81.36 | 82.14 |
| 09/22/2025 | 82.16 | 82.58 | 81.7 | 81.98 |
| 09/23/2025 | 82.2 | 83 | 81.52 | 82.08 |
| 09/24/2025 | 81.56 | 83 | 81.04 | 82.36 |
| 09/25/2025 | 82.06 | 82.36 | 81.18 | 81.38 |
| 09/26/2025 | 81.7 | 83.18 | 81.51 | 83 |
| 09/29/2025 | 83.42 | 83.62 | 82.6 | 82.8 |
| 09/30/2025 | 82.96 | 84.02 | 82.56 | 83.82 |
| 10/01/2025 | 83.48 | 84.06 | 82.76 | 83.42 |
| 10/02/2025 | 83.94 | 84.94 | 83.6 | 83.76 |
| 10/03/2025 | 84.16 | 84.89 | 83.82 | 84.36 |
| 10/06/2025 | 84.5 | 84.72 | 83.26 | 84.34 |
| 10/07/2025 | 84.08 | 85.63 | 83.06 | 83.3 |
| 10/08/2025 | 84.3 | 86.64 | 84.26 | 86.38 |
| 10/09/2025 | 84.5 | 84.82 | 82.82 | 83.5 |
| 10/10/2025 | 83.62 | 84.32 | 82.9 | 82.9 |
| 10/13/2025 | 83.02 | 84.44 | 83.02 | 83.68 |
| 10/14/2025 | 83.5 | 84.2 | 83.02 | 84.18 |
| 10/15/2025 | 84.2 | 85.32 | 83.82 | 84.86 |
| 10/16/2025 | 84.3 | 85.08 | 83.8 | 84.48 |
| 10/17/2025 | 82.2 | 84.04 | 81.82 | 82.44 |
| 10/20/2025 | 83.48 | 83.89 | 82.78 | 83 |
| 10/21/2025 | 83.5 | 83.78 | 82.92 | 83.34 |
| 10/22/2025 | 83.6 | 84.74 | 83.58 | 84.48 |
| 10/23/2025 | 83.86 | 86.54 | 83.52 | 85.46 |
| 10/24/2025 | 85.5 | 85.86 | 83.97 | 85.86 |
| 10/27/2025 | 85.6 | 87.84 | 85.42 | 87.84 |
| 10/28/2025 | 87.78 | 87.86 | 86.16 | 87.86 |
| 10/29/2025 | 88 | 88.94 | 87.76 | 88.58 |
| 10/30/2025 | 89.06 | 89.14 | 87.88 | 88.82 |
| 10/31/2025 | 88.66 | 89.26 | 88.28 | 89.08 |
| 11/03/2025 | 89.3 | 89.54 | 88.76 | 89.4 |
| 11/04/2025 | 89 | 89.04 | 87.4 | 88.9 |
| 11/05/2025 | 88.52 | 89.56 | 88.42 | 89.56 |
| 11/06/2025 | 91.24 | 92.02 | 90.56 | 91.14 |
| 11/07/2025 | 91.48 | 92.08 | 90.38 | 90.6 |
| 11/10/2025 | 91.74 | 92.96 | 91.3 | 92.92 |
| 11/11/2025 | 93.24 | 95.12 | 93.24 | 94.62 |
| 11/12/2025 | 94.52 | 95.86 | 94.52 | 95.16 |
| 11/13/2025 | 95.48 | 95.74 | 94.12 | 94.12 |
| 11/14/2025 | 90.28 | 91.78 | 90.12 | 91.5 |
| 11/17/2025 | 91.46 | 91.98 | 90.58 | 90.84 |
| 11/18/2025 | 88.32 | 89.14 | 87.9 | 89.08 |
| 11/19/2025 | 88.88 | 89.12 | 87.44 | 87.62 |
| 11/20/2025 | 88.48 | 88.7 | 87.42 | 87.42 |
| 11/21/2025 | 86.1 | 87.32 | 85.82 | 87.12 |
| 11/24/2025 | 87.96 | 88.16 | 87.02 | 87.38 |
| 11/25/2025 | 89.14 | 90.7 | 88.72 | 90.68 |
| 11/26/2025 | 90.84 | 95.3 | 89.82 | 93.8 |
| 11/27/2025 | 93.64 | 96.6 | 93.42 | 96.6 |
| 11/28/2025 | 96.6 | 96.94 | 95.92 | 96.14 |
| 12/01/2025 | 95.5 | 95.84 | 94.44 | 95.5 |
| 12/02/2025 | 95.66 | 97.74 | 95.24 | 97.36 |
| 12/03/2025 | 96.82 | 97.08 | 95.54 | 95.96 |
| 12/04/2025 | 96.66 | 97.32 | 95.92 | 96.96 |
| 12/05/2025 | 97.2 | 97.46 | 95.76 | 95.76 |
| 12/08/2025 | 95.76 | 96 | 95.02 | 95.7 |
| 12/09/2025 | 95.54 | 96.2 | 94.32 | 94.32 |
| 12/10/2025 | 93.84 | 95.54 | 93.73 | 94.84 |
| 12/11/2025 | 93.72 | 95.1 | 93.08 | 95.02 |
| 12/12/2025 | 95.32 | 96 | 93.72 | 93.72 |
| 12/15/2025 | 94.2 | 95.66 | 94.2 | 95.14 |
| 12/16/2025 | 95 | 95.1 | 94.02 | 95.02 |
| 12/17/2025 | 95.58 | 96.96 | 95.38 | 95.94 |
| 12/18/2025 | 96.14 | 96.34 | 95.08 | 96.34 |
| 12/19/2025 | 96.88 | 97.42 | 96.16 | 97.42 |
| 12/22/2025 | 97.16 | 97.34 | 96.25 | 97.08 |
| 12/23/2025 | 97.38 | 97.97 | 96.34 | 97.52 |
| 12/24/2025 | 97.58 | 98.03 | 96.98 | 97 |
| 12/29/2025 | 97 | 97.88 | 96.55 | 97.26 |
| 12/30/2025 | 97.2 | 98.62 | 97.1 | 98.34 |
| 12/31/2025 | 98.54 | 98.72 | 98 | 98.24 |