Lloyds Banking Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	103.00	105.10	103.00	104.85	104.85	152,967,785
2026-10-15	104.00	123.10	103.45	105.85	105.85	191,509,854
2026-10-14	104.35	105.39	103.50	104.75	104.75	114,253,853
2026-10-13	104.50	106.10	103.95	104.40	104.40	193,363,723
2026-10-12	102.30	104.00	102.30	104.00	104.00	93,919,402
2026-10-09	101.25	101.99	100.80	101.60	101.60	99,871,895
2026-10-08	100.75	101.75	99.680	100.60	100.60	234,134,358
2026-10-07	105.00	105.15	101.97	102.30	102.30	152,958,337
2026-10-06	104.45	105.90	104.25	105.70	105.70	141,419,718
2026-10-05	104.25	104.70	103.10	104.00	104.00	94,576,871
2026-10-02	102.65	104.00	101.43	104.00	104.00	161,453,805
2026-10-01	105.45	106.91	101.85	102.10	102.10	184,527,229
2026-09-30	107.95	109.05	106.43	106.90	106.90	106,666,969
2026-09-29	108.40	109.65	107.30	107.50	107.50	96,121,771
2026-09-28	109.55	109.85	107.75	108.10	108.10	118,465,376
2026-09-25	107.75	109.55	107.45	108.80	108.80	135,788,068
2026-09-24	106.50	108.44	106.20	107.00	107.00	269,735,399
2026-09-23	109.35	109.80	107.20	107.55	107.55	142,420,002
2026-09-22	110.50	111.05	108.30	108.30	108.30	201,798,174
2026-09-21	109.80	111.00	109.70	110.00	110.00	86,820,330
2026-09-18	112.20	112.20	108.95	108.95	108.95	367,710,140

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.