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	112.80p on 03-02-2026 at 14:49:27
Change	1.35p 1.21%
Buy	112.85p
Sell	112.75p

Last Trade:	Sell 250.00 at 112.734p
Day's Volume:	71,774,484
Last Close:	111.45p
Open:	111.95p
ISIN:	GB0008706128

Day's Range	111.35p - 113.60p
52wk Range:	60.82p - 113.60p
Market Capitalisation:	£66.41b
VWAP:	112.66674p
Shares in Issue:	58.87b

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*	250	112.734p	Ordinary	14:49:20 - 03-Feb-26
Buy*	13,315	112.80p	Automatic Execution	14:49:19 - 03-Feb-26
Buy*	1,588	112.80p	Automatic Execution	14:49:19 - 03-Feb-26
Buy*	1	112.80p	SI Trade	14:49:18 - 03-Feb-26
Sell*	28,976	112.80p	Automatic Execution	14:49:18 - 03-Feb-26
Buy*	1,882	112.80p	Automatic Execution	14:49:18 - 03-Feb-26
Buy*	2	112.75p	SI Trade	14:49:15 - 03-Feb-26
Buy*	451	112.725p	Ordinary	14:49:13 - 03-Feb-26
Buy*	2	112.80p	SI Trade	14:49:11 - 03-Feb-26
Unknown*	3,000	112.75p	Ordinary	14:49:04 - 03-Feb-26

See more Lloyds trades

Lloyds (LLOY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Feb 2026 (Tue)	111.95	113.60	111.35	111.45	71,774,484
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
6th Jan 2026 (Tue)	100.50	101.70	100.05	100.30	120,170,927
5th Jan 2026 (Mon)	99.90	100.05	97.90	99.96	132,601,689

See more Lloyds price history

Date	Source	Headline
Lloyds (LLOY) Regulatory News
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
29th Jan 2026 12:00 pm	RNS	Board Committee Change
29th Jan 2026 7:00 am	RNS	2025 results
22nd Jan 2026 10:42 am	RNS	Notification of Redemption
19th Jan 2026 7:00 am	RNS	Update in respect of block listing of shares
13th Jan 2026 4:22 pm	RNS	Director/PDMR Shareholding

See more Lloyds regulatory news

FTSE 100 Latest

Value10,279.89

Change-61.67