Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lloyds (LLOY) Share Price

Price 77.76p on 22-05-2025 at 10:06:02
Change -0.22p -0.28%
Buy 77.78p
Sell 77.74p
Buy / Sell LLOY Shares
Last Trade: Unknown 3,564.00 at 77.76p
Day's Volume: 25,650,842
Last Close: 77.98p
Open: 77.86p
ISIN: GB0008706128
Day's Range 77.34p - 78.08p
52wk Range: 52.44p - 78.68p
Market Capitalisation: £46,605m
VWAP: 77.85368p
Shares in Issue: 59,934m

Lloyds (LLOY) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 3,564 77.76p Ordinary
11:06:01 - 22-May-25
Buy* 38 77.78p SI Trade
11:05:33 - 22-May-25
Buy* 4,033 77.76p Automatic Execution
11:05:25 - 22-May-25
Buy* 4 77.74p Automatic Execution
11:05:25 - 22-May-25
Unknown* 1,050 77.72p Ordinary
11:05:21 - 22-May-25
Unknown* 507 77.72p Ordinary
11:05:16 - 22-May-25
Unknown* 7,755 77.72p Ordinary
11:05:04 - 22-May-25
Sell* 10,000 77.72p Automatic Execution
11:04:44 - 22-May-25
Buy* 7,712 77.72p Automatic Execution
11:04:44 - 22-May-25
Sell* 47,592 77.70p Automatic Execution
11:04:44 - 22-May-25
See more Lloyds trades

Lloyds (LLOY) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2025 (Wed) 78.08 78.68 77.96 77.98 181,140,918
20th May 2025 (Tue) 76.34 78.02 76.28 78.02 243,942,148
19th May 2025 (Mon) 74.60 75.84 74.54 75.84 98,564,124
16th May 2025 (Fri) 74.80 75.08 74.52 75.00 104,856,219
15th May 2025 (Thu) 74.68 75.04 74.32 74.78 132,892,283
14th May 2025 (Wed) 73.52 74.94 73.52 74.94 121,071,565
13th May 2025 (Tue) 71.70 73.80 71.70 73.40 81,959,103
12th May 2025 (Mon) 73.94 74.24 72.56 73.04 96,102,501
9th May 2025 (Fri) 72.86 73.02 72.50 73.02 74,740,405
8th May 2025 (Thu) 72.68 73.10 72.16 72.64 168,989,744
7th May 2025 (Wed) 71.76 72.58 70.84 72.24 137,272,764
6th May 2025 (Tue) 70.98 71.66 70.58 71.62 88,773,993
5th May 2025 (Mon) 70.36937 70.36937 70.36937 70.36937 58
2nd May 2025 (Fri) 71.44 72.08 69.70 70.58 191,446,066
1st May 2025 (Thu) 72.00 72.62 71.10 71.34 77,818,249
30th Apr 2025 (Wed) 73.48 73.52 70.36 73.28 467,864,553
29th Apr 2025 (Tue) 73.44 74.04 73.16 73.18 109,897,384
28th Apr 2025 (Mon) 73.08 73.60 72.90 72.90 77,184,043
25th Apr 2025 (Fri) 72.76 73.24 72.44 73.00 86,607,384
24th Apr 2025 (Thu) 73.34 73.38 72.30 72.66 120,149,806
23rd Apr 2025 (Wed) 72.00 73.54 72.00 73.54 152,940,919
22nd Apr 2025 (Tue) 70.32 71.40 70.08 71.28 197,230,047
See more Lloyds price history

Lloyds (LLOY) Regulatory News

Date Source Headline
21st May 2025 5:58 pm RNS Transaction in Own Shares
20th May 2025 5:35 pm RNS Transaction in Own Shares
20th May 2025 2:00 pm RNS Block Listing of Shares
19th May 2025 5:52 pm RNS Transaction in Own Shares
16th May 2025 5:27 pm RNS Transaction in Own Shares
16th May 2025 3:00 pm RNS Director/PDMR Shareholding
16th May 2025 10:31 am RNS Publication of Final Terms
15th May 2025 5:31 pm RNS Transaction in Own Shares
15th May 2025 1:56 pm RNS Result of AGM
14th May 2025 5:33 pm RNS Transaction in Own Shares
See more Lloyds regulatory news

Lloyds (LLOY) Share News

LONDON BROKER RATINGS: Jefferies raises M&S but cuts J Sainsbury

22nd May 2025 09:33

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

LONDON BRIEFING: BT profit up; Johnson Matthey sells unit to Honeywell

22nd May 2025 07:52

(Alliance News) - London's FTSE 100 is called to open lower on Thursday, following underwhelming trade in Asia, and a slump in New York, where US fiscal worries weighed. Read More

LONDON MARKET CLOSE: FTSE 100 outperforms while DAX 40 hit new peak

20th May 2025 17:05

(Alliance News) - Stocks in London made strong gains on Tuesday, shrugging off hawkish comments from a leading Bank of England official, as well received earnings set the upbeat tone. Read More

PRESS: UK Chancellor open-minded about bank ring-fencing reform - Sky

20th May 2025 12:30

(Alliance News) - Rachel Reeves, the chancellor, has told UK bank bosses she is "open-minded" about reforming the industry's ring-fencing regime amid a concerted push to abolish the most significant regulatory burden introduced after the financial crisis, Sky News reported on Tuesday. Read More

UK dividends calendar - next 7 days

13th May 2025 13:54

Read More

See more Lloyds news
FTSE 100 Latest
Value8,728.48
Change-57.98

Login to your account

Forgot Password?

Not Registered