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	100.26p on 22-04-2026 at 18:50:07
Change	-0.36p -0.36%
Buy	100.52p
Sell	100.48p

Last Trade:	Sell 5,647.00 at 100.26p
Day's Volume:	149,546,891
Last Close:	100.26p
Open:	101.26p
ISIN:	GB0008706128

Day's Range	100.16p - 101.38p
52wk Range:	69.70p - 114.55p
Market Capitalisation:	£58.63b
VWAP:	100.72235p
Shares in Issue:	58.48b

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*	5,647	100.26p	SI Trade Suspected SELL Trade	16:48:17 - 22-Apr-26
Sell*	5,639	100.26p	Automatic Execution	16:37:49 - 22-Apr-26
Sell*	18,436	100.26p	Automatic Execution	16:36:54 - 22-Apr-26
Sell*	90	100.26p	Automatic Execution	16:35:38 - 22-Apr-26
Sell*	801	100.26p	Automatic Execution	16:35:38 - 22-Apr-26
Sell*	2,589	100.26p	SI Trade	16:35:26 - 22-Apr-26
Sell*	48,311	100.26p	SI Trade	16:35:26 - 22-Apr-26
Sell*	42,458,223	100.26p	Uncrossing Trade	16:35:26 - 22-Apr-26
Buy*	7,200	100.50p	Automatic Execution	16:29:59 - 22-Apr-26
Buy*	37	100.50p	Automatic Execution	16:29:59 - 22-Apr-26

See more Lloyds trades

Lloyds (LLOY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	101.26	101.38	100.16	100.26	149,546,891
21st Apr 2026 (Tue)	102.98	103.24	100.62	100.62	249,508,171
20th Apr 2026 (Mon)	103.54	103.76	102.24	102.78	164,937,419
17th Apr 2026 (Fri)	103.14	105.36	101.80	105.12	122,943,309
16th Apr 2026 (Thu)	103.66	105.04	102.86	102.86	87,420,250
15th Apr 2026 (Wed)	102.66	103.68	102.66	103.28	184,194,272
14th Apr 2026 (Tue)	101.22	103.00	100.52	103.00	134,496,982
13th Apr 2026 (Mon)	100.06	100.66	99.07	100.66	371,157,933
10th Apr 2026 (Fri)	100.92	101.88	100.68	100.90	147,789,345
9th Apr 2026 (Thu)	100.54	101.00	99.59	100.62	130,287,554
8th Apr 2026 (Wed)	103.54	105.12	101.76	102.14	400,158,060
7th Apr 2026 (Tue)	98.40	98.73	95.73	95.73	177,709,252
6th Apr 2026 (Mon)	97.94	97.94	97.94	97.94	0
3rd Apr 2026 (Fri)	97.94	97.94	97.94	97.94	0
2nd Apr 2026 (Thu)	95.78	98.36	95.46	97.94	538,054,808
1st Apr 2026 (Wed)	96.00	97.70	94.50	97.70	271,375,531
31st Mar 2026 (Tue)	91.20	93.26	91.20	92.34	177,697,786
30th Mar 2026 (Mon)	89.78	91.86	89.58	91.28	192,649,696
27th Mar 2026 (Fri)	92.68	93.04	90.26	90.44	184,498,406
26th Mar 2026 (Thu)	94.38	94.84	92.32	92.32	136,233,954
25th Mar 2026 (Wed)	94.24	96.06	94.24	95.00	147,200,637
24th Mar 2026 (Tue)	92.78	93.68	91.44	93.20	269,223,360
23rd Mar 2026 (Mon)	88.92	94.12	87.62	92.68	484,024,530

See more Lloyds price history

Date	Source	Headline
Lloyds (LLOY) Regulatory News
22nd Apr 2026 6:02 pm	RNS	Transaction in Own Shares
21st Apr 2026 6:02 pm	RNS	Transaction in Own Shares
20th Apr 2026 5:55 pm	RNS	Transaction in Own Shares
17th Apr 2026 5:58 pm	RNS	Transaction in Own Shares
16th Apr 2026 6:04 pm	RNS	Transaction in Own Shares
16th Apr 2026 9:14 am	RNS	Admission to Trading
15th Apr 2026 5:58 pm	RNS	Transaction in Own Shares
14th Apr 2026 5:56 pm	RNS	Transaction in Own Shares
14th Apr 2026 4:00 pm	RNS	Final Terms
13th Apr 2026 6:16 pm	RNS	Transaction in Own Shares

See more Lloyds regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63