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	80.88p on 08-08-2025 at 12:12:30
Change	0.40p 0.5%
Buy	80.90p
Sell	80.86p

Last Trade:	Buy 6.00 at 80.90p
Day's Volume:	30,844,717
Last Close:	80.48p
Open:	80.36p
ISIN:	GB0008706128

Day's Range	80.36p - 80.98p
52wk Range:	52.44p - 83.92p
Market Capitalisation:	£48.26b
VWAP:	80.54431p
Shares in Issue:	59.67b

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*	6	80.90p	SI Trade	13:12:21 - 08-Aug-25
Buy*	7	80.90p	SI Trade	13:12:13 - 08-Aug-25
Sell*	11,351	80.88p	Automatic Execution	13:11:51 - 08-Aug-25
Sell*	9,768	80.88p	Automatic Execution	13:11:51 - 08-Aug-25
Sell*	3,164	80.88p	Automatic Execution	13:11:37 - 08-Aug-25
Sell*	3,665	80.88p	Automatic Execution	13:11:37 - 08-Aug-25
Sell*	2,781	80.88p	Automatic Execution	13:11:01 - 08-Aug-25
Sell*	4,564	80.88p	Ordinary	13:11:00 - 08-Aug-25
Buy*	36	80.897p	Ordinary	13:10:50 - 08-Aug-25
Buy*	9	80.90p	SI Trade	13:10:48 - 08-Aug-25

See more Lloyds trades

Lloyds (LLOY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	81.04	81.34	80.12	80.48	86,654,785
6th Aug 2025 (Wed)	81.14	81.34	80.04	80.96	163,353,173
5th Aug 2025 (Tue)	83.92	83.92	80.60	80.76	258,190,745
4th Aug 2025 (Mon)	80.72	82.56	79.68	82.56	466,262,827
1st Aug 2025 (Fri)	77.18	77.32	74.42	75.74	164,667,009
31st Jul 2025 (Thu)	77.94	79.44	77.64	77.80	198,365,925
30th Jul 2025 (Wed)	79.80	79.80	78.48	78.70	135,021,642
29th Jul 2025 (Tue)	78.20	79.54	78.04	79.22	102,166,671
28th Jul 2025 (Mon)	79.70	79.74	78.00	78.24	112,586,946
25th Jul 2025 (Fri)	78.28	80.00	77.08	79.04	280,156,607
24th Jul 2025 (Thu)	78.00	79.28	76.02	78.04	140,579,124
23rd Jul 2025 (Wed)	78.20	78.28	77.26	77.64	134,765,056
22nd Jul 2025 (Tue)	78.20	78.52	77.38	77.90	75,528,064
21st Jul 2025 (Mon)	77.70	78.82	77.18	78.82	170,172,060
18th Jul 2025 (Fri)	78.36	78.46	77.24	77.80	150,513,321
17th Jul 2025 (Thu)	77.76	78.94	77.70	78.20	105,258,376
16th Jul 2025 (Wed)	76.04	77.34	76.04	76.40	75,068,201
15th Jul 2025 (Tue)	76.76	77.12	75.84	76.24	81,237,964
14th Jul 2025 (Mon)	74.82	76.52	74.82	76.50	64,840,037
11th Jul 2025 (Fri)	75.88	76.18	75.06	75.68	60,671,857
10th Jul 2025 (Thu)	76.12	76.88	76.04	76.04	178,287,852
9th Jul 2025 (Wed)	76.06	76.36	75.32	75.56	184,164,832
8th Jul 2025 (Tue)	75.44	76.06	75.32	75.66	82,251,249

See more Lloyds price history

Date	Source	Headline
Lloyds (LLOY) Regulatory News
7th Aug 2025 5:32 pm	RNS	Transaction in Own Shares
7th Aug 2025 4:05 pm	RNS	Publication of a Prospectus
7th Aug 2025 2:00 pm	RNS	Director/PDMR Shareholding
6th Aug 2025 5:46 pm	RNS	Transaction in Own Shares
5th Aug 2025 5:34 pm	RNS	Transaction in Own Shares
5th Aug 2025 3:43 pm	RNS	Publication of Suppl.Prospcts
5th Aug 2025 3:36 pm	RNS	Publication of Suppl.Prospcts
4th Aug 2025 5:39 pm	RNS	Transaction in Own Shares
4th Aug 2025 7:00 am	RNS	Motor Finance Update
1st Aug 2025 5:28 pm	RNS	Transaction in Own Shares

See more Lloyds regulatory news

FTSE 100 Latest

Value9,095.75

Change-5.02