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	87.12p on 21-11-2025 at 19:08:30
Change	-0.30p -0.34%
Buy	86.94p
Sell	86.90p

Last Trade:	Buy 23,906.00 at 87.12p
Day's Volume:	90,230,735
Last Close:	87.12p
Open:	86.10p
ISIN:	GB0008706128

Day's Range	85.82p - 87.28p
52wk Range:	52.44p - 95.70p
Market Capitalisation:	£51.28b
VWAP:	86.77231p
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
Buy*	23,906	87.12p	Automatic Execution	16:36:12 - 21-Nov-25
Buy*	74,720	87.12p	SI Trade	16:35:12 - 21-Nov-25
Buy*	30,830,164	87.12p	Suspected BUY Trade	16:35:12 - 21-Nov-25
Sell*	1,610	86.92p	Ordinary	16:29:58 - 21-Nov-25
Sell*	46	86.92p	SI Trade	16:29:57 - 21-Nov-25
Sell*	513	86.90404p	Ordinary	16:29:55 - 21-Nov-25
Sell*	1,820	86.90p	Automatic Execution	16:29:55 - 21-Nov-25
Sell*	4,379	86.90p	Automatic Execution	16:29:55 - 21-Nov-25
Sell*	9,165	86.90p	Automatic Execution	16:29:55 - 21-Nov-25
Sell*	613	86.90p	Automatic Execution	16:29:55 - 21-Nov-25

See more Lloyds trades

Lloyds (LLOY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	86.10	87.28	85.82	87.12	90,230,735
20th Nov 2025 (Thu)	88.48	88.68	87.42	87.42	84,604,099
19th Nov 2025 (Wed)	88.88	89.12	87.46	87.62	119,680,626
18th Nov 2025 (Tue)	88.32	89.12	87.92	89.08	111,240,109
17th Nov 2025 (Mon)	91.46	91.94	90.58	90.84	226,191,490
14th Nov 2025 (Fri)	90.28	91.76	90.16	91.50	150,553,955
13th Nov 2025 (Thu)	95.48	95.70	94.12	94.12	80,262,931
12th Nov 2025 (Wed)	94.52	95.58	94.52	95.16	188,620,652
11th Nov 2025 (Tue)	93.24	95.10	93.24	94.62	153,593,043
10th Nov 2025 (Mon)	91.74	92.94	91.34	92.92	106,637,306
7th Nov 2025 (Fri)	91.48	92.04	90.38	90.60	125,845,990
6th Nov 2025 (Thu)	91.24	91.90	90.56	91.14	196,131,681
5th Nov 2025 (Wed)	88.52	89.56	88.46	89.56	195,065,629
4th Nov 2025 (Tue)	89.00	89.02	87.42	88.90	325,729,136
3rd Nov 2025 (Mon)	89.30	89.54	88.76	89.40	110,058,854
31st Oct 2025 (Fri)	88.66	89.24	88.28	89.08	85,540,197
30th Oct 2025 (Thu)	89.06	89.10	87.90	88.82	139,507,890
29th Oct 2025 (Wed)	88.00	88.92	87.80	88.58	150,423,258
28th Oct 2025 (Tue)	87.78	87.86	86.18	87.86	100,560,223
27th Oct 2025 (Mon)	85.60	87.84	85.44	87.84	194,365,669
24th Oct 2025 (Fri)	85.50	85.86	83.98	85.86	189,508,366
23rd Oct 2025 (Thu)	83.86	86.54	83.58	85.46	262,059,411

See more Lloyds price history

Date	Source	Headline
Lloyds (LLOY) Regulatory News
21st Nov 2025 5:43 pm	RNS	Transaction in Own Shares
21st Nov 2025 3:00 pm	RNS	Director/PDMR Shareholding
20th Nov 2025 5:28 pm	RNS	Transaction in Own Shares
20th Nov 2025 3:00 pm	RNS	Block Listing of Shares
19th Nov 2025 5:38 pm	RNS	Transaction in Own Shares
19th Nov 2025 1:20 pm	RNS	Director Declaration
19th Nov 2025 7:00 am	RNS	Curve Acquisition
18th Nov 2025 5:35 pm	RNS	Transaction in Own Shares
17th Nov 2025 5:40 pm	RNS	Transaction in Own Shares
14th Nov 2025 5:53 pm	RNS	Transaction in Own Shares

See more Lloyds regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06