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 History

Time period:
to
Date Open High Low Close Volume
27th Mar 2025 (Thu) 72.66 73.62 72.26 73.36 27,651,484
26th Mar 2025 (Wed) 73.66 74.06 73.00 73.36 170,808,411
25th Mar 2025 (Tue) 72.58 73.62 72.50 73.38 154,239,073
24th Mar 2025 (Mon) 71.22 72.40 71.14 72.36 100,423,872
21st Mar 2025 (Fri) 71.00 71.28 70.00 70.58 267,645,171
20th Mar 2025 (Thu) 71.42 71.60 69.96 71.54 153,444,744
19th Mar 2025 (Wed) 69.94 70.96 69.94 70.58 123,061,240
18th Mar 2025 (Tue) 69.92 70.82 69.74 70.16 355,042,912
17th Mar 2025 (Mon) 69.74 70.08 69.54 69.82 81,116,281
14th Mar 2025 (Fri) 68.18 69.76 67.80 69.56 102,577,981
13th Mar 2025 (Thu) 68.24 69.42 68.02 68.32 112,867,609
12th Mar 2025 (Wed) 67.46 68.40 67.30 68.20 206,726,260
11th Mar 2025 (Tue) 68.38 68.56 67.06 67.22 196,280,906
10th Mar 2025 (Mon) 71.18 71.60 69.06 69.18 349,887,745
7th Mar 2025 (Fri) 71.96 72.90 70.92 70.92 188,577,628
6th Mar 2025 (Thu) 74.32 74.46 72.34 72.74 257,763,239
5th Mar 2025 (Wed) 73.04 74.14 72.48 73.08 295,214,939
4th Mar 2025 (Tue) 72.08 72.92 71.02 71.42 134,878,095
3rd Mar 2025 (Mon) 73.00 73.32 71.76 72.34 244,900,216
28th Feb 2025 (Fri) 71.78 72.98 71.14 72.98 338,012,756
27th Feb 2025 (Thu) 70.78 71.88 70.78 71.72 155,727,362
26th Feb 2025 (Wed) 70.10 71.98 69.60 71.76 301,841,389
25th Feb 2025 (Tue) 67.40 69.22 66.88 68.62 227,973,869
24th Feb 2025 (Mon) 67.14 67.64 66.58 67.32 177,521,182
21st Feb 2025 (Fri) 65.90 67.30 65.44 67.20 283,408,888
20th Feb 2025 (Thu) 64.10 67.58 63.82 65.90 666,438,615
19th Feb 2025 (Wed) 63.18 63.34 62.44 62.84 101,806,319
18th Feb 2025 (Tue) 63.14 63.66 62.76 63.26 114,328,796
17th Feb 2025 (Mon) 64.38 64.80 61.32 62.92 141,336,579
14th Feb 2025 (Fri) 64.30 64.40 63.50 64.16 170,367,970
13th Feb 2025 (Thu) 63.92 64.22 63.14 64.22 111,306,249
12th Feb 2025 (Wed) 62.96 63.90 62.88 63.90 204,042,737
11th Feb 2025 (Tue) 62.84 63.18 62.38 62.80 94,599,456
10th Feb 2025 (Mon) 62.54 63.32 62.54 62.80 107,969,632
7th Feb 2025 (Fri) 63.36 63.56 62.42 62.56 124,271,108
6th Feb 2025 (Thu) 62.60 63.36 62.38 63.34 167,947,287
5th Feb 2025 (Wed) 61.20 61.98 61.16 61.98 75,820,838
4th Feb 2025 (Tue) 61.52 61.70 60.88 61.58 76,486,929
3rd Feb 2025 (Mon) 61.12 61.68 60.52 61.28 113,007,919
31st Jan 2025 (Fri) 62.30 62.58 62.06 62.34 122,019,855
30th Jan 2025 (Thu) 62.22 62.56 61.94 62.34 89,430,107
29th Jan 2025 (Wed) 61.88 62.64 61.64 62.52 138,268,417
28th Jan 2025 (Tue) 61.32 61.80 61.20 61.58 169,466,389
27th Jan 2025 (Mon) 61.02 61.86 60.36 61.30 162,716,959
FTSE 100 Latest
Value8,622.30
Change-67.29