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	106.75p on 06-02-2026 at 19:25:05
Change	0.95p 0.9%
Buy	106.70p
Sell	106.60p

Last Trade:	Sell 354,232.00 at 106.75p
Day's Volume:	121,021,211
Last Close:	106.75p
Open:	106.00p
ISIN:	GB0008706128

Day's Range	105.70p - 107.30p
52wk Range:	60.82p - 114.55p
Market Capitalisation:	£62.83b
VWAP:	106.68522p
Shares in Issue:	58.86b

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
Sell*	354,232	106.75p	SI Trade Suspected SELL Trade	16:54:35 - 06-Feb-26
Buy*	250	106.75p	Automatic Execution	16:39:36 - 06-Feb-26
Buy*	250	106.75p	Automatic Execution	16:39:36 - 06-Feb-26
Buy*	28,936	106.75p	Automatic Execution	16:39:16 - 06-Feb-26
Buy*	28,905	106.75p	Automatic Execution	16:36:52 - 06-Feb-26
Buy*	8,465	106.75p	Automatic Execution	16:36:13 - 06-Feb-26
Buy*	70,421	106.7912p	Suspected BUY Trade	16:35:35 - 06-Feb-26
Buy*	314,925	106.7912p	Suspected BUY Trade	16:35:35 - 06-Feb-26
Buy*	1,498,608	106.7912p	Suspected BUY Trade	16:35:35 - 06-Feb-26
Unknown*	-1,883,954	106.7912p	Correction Negotiated Trade	16:35:35 - 06-Feb-26

See more Lloyds trades

Lloyds (LLOY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Jan 2026 (Mon)	101.00	102.30	100.20	102.30	210,703,611
16th Jan 2026 (Fri)	102.25	102.30	101.10	102.10	182,057,130
15th Jan 2026 (Thu)	101.45	102.65	101.30	102.20	450,474,546
14th Jan 2026 (Wed)	101.50	102.80	100.90	101.00	106,331,310
13th Jan 2026 (Tue)	101.20	101.60	100.75	101.35	287,127,487
12th Jan 2026 (Mon)	100.05	101.15	99.44	101.00	70,737,680
9th Jan 2026 (Fri)	100.30	100.50	99.46	100.30	54,516,929
8th Jan 2026 (Thu)	98.84	100.05	98.34	100.05	152,865,783
7th Jan 2026 (Wed)	100.30	100.50	98.58	98.90	94,970,531

See more Lloyds price history

Date	Source	Headline
Lloyds (LLOY) Regulatory News
6th Feb 2026 6:04 pm	RNS	Transaction in Own Shares
5th Feb 2026 6:01 pm	RNS	Transaction in Own Shares
5th Feb 2026 2:00 pm	RNS	Director/PDMR Shareholding
4th Feb 2026 6:07 pm	RNS	Transaction in Own Shares
3rd Feb 2026 6:16 pm	RNS	Transaction in Own Shares
2nd Feb 2026 6:25 pm	RNS	Transaction in Own Shares
30th Jan 2026 6:20 pm	RNS	Transaction in Own Shares
30th Jan 2026 3:18 pm	RNS	Total Voting Rights
30th Jan 2026 11:30 am	RNS	Publication of a Supplementary Prospectus
30th Jan 2026 7:02 am	RNS	Commencement of Share Buyback Programme

See more Lloyds regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53