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	117.05p on 04-08-2026 at 18:35:05
Change	0.45p 0.39%
Buy	117.20p
Sell	117.15p

Last Trade:	Buy 2,701.00 at 117.05p
Day's Volume:	186,247,034
Last Close:	117.05p
Open:	117.10p
ISIN:	GB0008706128

Day's Range	115.60p - 117.90p
52wk Range:	77.38p - 117.90p
Market Capitalisation:	£67.96b
VWAP:	116.47082p
Shares in Issue:	58.06b

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
Buy*	2,701	117.05p	SI Trade Negotiated Trade	16:52:59 - 04-Aug-26
Sell*	1,659,254	116.819p	SI Trade Suspected SELL Trade	16:47:05 - 04-Aug-26
Sell*	146,948	117.05p	Automatic Execution	16:38:38 - 04-Aug-26
Sell*	146,948	117.05p	Automatic Execution	16:38:37 - 04-Aug-26
Sell*	146,948	117.05p	Automatic Execution	16:38:37 - 04-Aug-26
Buy*	5,752	117.05p	Automatic Execution	16:38:37 - 04-Aug-26
Buy*	1,580	117.05p	Automatic Execution	16:38:34 - 04-Aug-26
Buy*	5,592	117.05p	Automatic Execution	16:38:34 - 04-Aug-26
Buy*	428,087	117.05p	SI Trade	16:38:30 - 04-Aug-26
Buy*	38	117.05p	SI Trade	16:35:12 - 04-Aug-26

See more Lloyds trades

Lloyds (LLOY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Aug 2026 (Tue)	117.10	117.90	115.60	117.05	186,247,034
3rd Aug 2026 (Mon)	116.20	116.70	115.05	116.60	111,045,073
31st Jul 2026 (Fri)	117.00	117.60	113.85	114.70	171,069,597
30th Jul 2026 (Thu)	109.50	116.15	107.65	115.65	180,356,023
29th Jul 2026 (Wed)	113.50	113.80	111.35	111.35	82,992,940
28th Jul 2026 (Tue)	115.15	115.15	112.15	113.05	118,335,174
27th Jul 2026 (Mon)	115.05	115.45	113.95	114.70	170,581,890
24th Jul 2026 (Fri)	112.45	114.10	112.15	113.50	80,803,600
23rd Jul 2026 (Thu)	114.80	114.80	112.35	112.45	178,837,253
22nd Jul 2026 (Wed)	113.35	115.55	113.20	114.85	122,775,253
21st Jul 2026 (Tue)	111.15	113.25	110.30	113.25	125,530,990
20th Jul 2026 (Mon)	110.70	112.45	110.30	110.95	223,923,338
17th Jul 2026 (Fri)	111.40	111.50	108.95	111.50	131,510,051
16th Jul 2026 (Thu)	112.50	113.20	111.05	112.65	149,374,268
15th Jul 2026 (Wed)	111.70	112.80	110.95	112.50	93,653,762
14th Jul 2026 (Tue)	110.15	112.50	109.15	111.95	131,357,137
13th Jul 2026 (Mon)	111.90	112.60	110.40	110.80	90,670,297
10th Jul 2026 (Fri)	111.90	113.05	111.65	112.15	104,606,072
9th Jul 2026 (Thu)	111.85	112.50	111.60	111.70	107,521,062
8th Jul 2026 (Wed)	113.70	113.90	110.50	110.50	118,258,926
7th Jul 2026 (Tue)	115.75	115.75	113.85	113.85	84,062,746
6th Jul 2026 (Mon)	115.20	115.95	114.20	115.35	135,369,423

See more Lloyds price history

Date	Source	Headline
Lloyds (LLOY) Regulatory News
4th Aug 2026 4:45 pm	RNS	Publication of a Prospectus
3rd Aug 2026 2:00 pm	RNS	Admission to Trading
31st Jul 2026 6:20 pm	RNS	Transaction in Own Shares
31st Jul 2026 4:39 pm	RNS	Total Voting Rights
31st Jul 2026 1:07 pm	RNS	Publication of a Supplementary Prospectus
31st Jul 2026 12:49 pm	RNS	Publication of a Supplementary Prospectus
31st Jul 2026 7:07 am	RNS	Commencement of H2 Share Buyback Programme
30th Jul 2026 6:00 pm	RNS	Transaction in Own Shares
30th Jul 2026 4:12 pm	RNS	Notice of Push Down Election
30th Jul 2026 12:23 pm	RNS	2026 half year results

See more Lloyds regulatory news

FTSE 100 Latest

Value10,879.38

Change21.68