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
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
7th Jul 2025 (Mon) 75.50 75.84 75.16 75.68 152,868,544
4th Jul 2025 (Fri) 75.60 76.04 75.04 75.36 65,461,289
3rd Jul 2025 (Thu) 73.54 75.98 73.54 75.88 113,284,336
2nd Jul 2025 (Wed) 76.98 77.60 72.86 73.54 270,309,858
1st Jul 2025 (Tue) 76.84 77.26 76.00 76.36 103,024,945
30th Jun 2025 (Mon) 76.90 77.14 75.96 76.70 86,780,190
27th Jun 2025 (Fri) 76.04 77.00 75.92 76.62 98,598,252
26th Jun 2025 (Thu) 75.96 76.48 75.62 75.76 86,861,843
25th Jun 2025 (Wed) 76.44 76.62 75.50 76.02 63,064,287
24th Jun 2025 (Tue) 76.22 76.82 75.80 76.66 100,001,022
23rd Jun 2025 (Mon) 75.12 75.88 74.74 74.88 81,413,196
20th Jun 2025 (Fri) 75.70 76.54 75.48 75.56 202,052,778
19th Jun 2025 (Thu) 76.56 76.56 75.48 75.48 41,979,049
18th Jun 2025 (Wed) 76.06 76.86 75.98 76.60 71,506,960
17th Jun 2025 (Tue) 77.18 77.32 75.70 75.74 109,816,667
16th Jun 2025 (Mon) 76.72 77.66 76.64 77.16 103,353,291
13th Jun 2025 (Fri) 75.82 76.52 75.34 76.50 85,906,588
12th Jun 2025 (Thu) 75.48 77.12 75.48 76.82 132,617,743
11th Jun 2025 (Wed) 76.06 76.86 75.72 76.06 137,685,577
10th Jun 2025 (Tue) 76.82 76.94 75.50 75.68 103,480,265
9th Jun 2025 (Mon) 77.04 77.18 76.36 76.98 78,070,548
FTSE 100 Latest
Value9,164.31
Change0.00