Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Lloyds (LLOY) Share Price

Intraday
Historical

Price	104.05p on 20-02-2026 at 10:30:56
Change	2.05p 2.01%
Buy	104.10p
Sell	104.00p

Last Trade:	Unknown 10,000.00 at 104.05p
Day's Volume:	26,860,279
Last Close:	102.00p
Open:	103.65p
ISIN:	GB0008706128

Day's Range	102.60p - 104.10p
52wk Range:	60.82p - 114.55p
Market Capitalisation:	£61.17b
VWAP:	103.57589p
Shares in Issue:	58.79b

Sector: Banking

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Lloyds (LLOY) Latest Trades
Unknown*	10,000	104.05p	Ordinary	10:30:55 - 20-Feb-26
Buy*	683	104.05p	Automatic Execution	10:30:51 - 20-Feb-26
Buy*	2	104.05p	SI Trade	10:30:50 - 20-Feb-26
Buy*	16	104.15p	SI Trade	10:30:50 - 20-Feb-26
Buy*	15	104.15p	SI Trade	10:30:50 - 20-Feb-26
Sell*	414	104.05p	Automatic Execution	10:30:50 - 20-Feb-26
Sell*	586	104.05p	Automatic Execution	10:30:50 - 20-Feb-26
Buy*	151	104.10p	Automatic Execution	10:30:50 - 20-Feb-26
Buy*	21,515	104.10p	Automatic Execution	10:30:50 - 20-Feb-26
Buy*	1,000	104.10p	Automatic Execution	10:30:50 - 20-Feb-26

See more Lloyds trades

Lloyds (LLOY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	103.65	104.10	102.60	102.00	26,860,279
19th Feb 2026 (Thu)	105.50	105.70	101.75	102.00	406,994,109
18th Feb 2026 (Wed)	103.15	105.30	102.35	104.60	371,029,856
17th Feb 2026 (Tue)	101.30	102.75	100.65	102.75	105,442,209
16th Feb 2026 (Mon)	101.35	102.25	101.10	101.40	132,297,654
13th Feb 2026 (Fri)	103.75	104.00	98.20	100.40	485,856,553
12th Feb 2026 (Thu)	105.00	105.65	102.35	102.40	297,141,393
11th Feb 2026 (Wed)	104.15	104.60	101.75	103.05	218,038,633
10th Feb 2026 (Tue)	105.95	106.85	101.85	102.80	329,517,713
9th Feb 2026 (Mon)	107.00	107.15	100.80	105.25	293,301,116
6th Feb 2026 (Fri)	106.00	107.30	105.70	106.75	121,021,211
5th Feb 2026 (Thu)	110.60	111.45	105.60	105.80	349,813,043
4th Feb 2026 (Wed)	113.45	114.55	112.05	112.05	165,256,451
3rd Feb 2026 (Tue)	111.95	113.60	111.35	112.60	158,684,443
2nd Feb 2026 (Mon)	107.95	111.45	106.70	111.45	270,938,086
30th Jan 2026 (Fri)	106.40	108.95	105.70	108.95	158,368,364
29th Jan 2026 (Thu)	104.95	107.10	103.35	105.45	213,081,534
28th Jan 2026 (Wed)	105.25	105.50	103.85	104.50	181,085,720
27th Jan 2026 (Tue)	103.95	105.25	103.30	105.25	111,201,699
26th Jan 2026 (Mon)	102.00	103.55	101.70	103.00	85,477,778
23rd Jan 2026 (Fri)	102.15	102.30	101.35	101.65	92,582,896
22nd Jan 2026 (Thu)	102.95	103.50	100.50	101.90	206,310,410
21st Jan 2026 (Wed)	102.15	102.15	100.30	101.40	96,368,326
20th Jan 2026 (Tue)	101.95	102.40	101.25	102.40	218,966,078

See more Lloyds price history

Date	Source	Headline
Lloyds (LLOY) Regulatory News
19th Feb 2026 6:08 pm	RNS	Transaction in Own Shares
18th Feb 2026 6:09 pm	RNS	Transaction in Own Shares
17th Feb 2026 5:56 pm	RNS	Transaction in Own Shares
16th Feb 2026 5:59 pm	RNS	Transaction in Own Shares
16th Feb 2026 1:02 pm	RNS	Publication of a Supplementary Prospectus
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
13th Feb 2026 1:52 pm	RNS	2025 Form 20F Filed
13th Feb 2026 10:32 am	RNS	2025 Annual Report and Accounts
12th Feb 2026 5:51 pm	RNS	Transaction in Own Shares
11th Feb 2026 5:56 pm	RNS	Transaction in Own Shares

See more Lloyds regulatory news

FTSE 100 Latest

Value10,701.98

Change74.94