Want to see GB:LLOY full AI Analyst Report?
Lloyds Banking (LLOY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 97.72 | 98.34 | 93.50 | 93.50 | 93.50 | -5.23% | 298,608,719 | 2.03 |
| Oct 29, 2026 | 99.74 | 101.25 | 97.44 | 98.66 | 98.66 | -5.04% | 323,002,562 | 2.24 |
| Oct 28, 2026 | 102.50 | 106.60 | 102.15 | 103.90 | 103.90 | +1.71% | 184,150,031 | 1.28 |
| Oct 27, 2026 | 101.70 | 102.45 | 100.95 | 102.15 | 102.15 | -0.34% | 89,998,828 | 0.62 |
| Oct 26, 2026 | 101.15 | 102.62 | 100.80 | 102.50 | 102.50 | +1.84% | 98,130,406 | 0.68 |
| Oct 23, 2026 | 100.90 | 101.40 | 99.48 | 100.65 | 100.65 | +0.25% | 105,121,961 | 0.72 |
| Oct 22, 2026 | 101.80 | 102.35 | 100.10 | 100.40 | 100.40 | -2.76% | 108,428,016 | 0.74 |
| Oct 21, 2026 | 102.20 | 103.55 | 101.31 | 103.25 | 103.25 | +1.32% | 124,677,664 | 0.86 |
| Oct 20, 2026 | 102.10 | 102.70 | 99.96 | 101.90 | 101.90 | -1.12% | 244,964,297 | 1.70 |
| Oct 19, 2026 | 104.15 | 104.40 | 102.45 | 103.05 | 103.05 | -1.72% | 90,650,758 | 0.63 |
| Oct 16, 2026 | 103.00 | 105.10 | 103.00 | 104.85 | 104.85 | -0.94% | 152,968,906 | 1.06 |
| Oct 15, 2026 | 104.00 | 123.10 | 103.45 | 105.85 | 105.85 | +1.05% | 191,509,859 | 1.32 |
| Oct 14, 2026 | 104.35 | 105.39 | 103.50 | 104.75 | 104.75 | +0.34% | 114,253,859 | 0.79 |
| Oct 13, 2026 | 104.50 | 106.10 | 103.95 | 104.40 | 104.40 | +0.38% | 193,363,734 | 1.34 |
| Oct 12, 2026 | 102.30 | 104.00 | 102.30 | 104.00 | 104.00 | +2.36% | 93,919,398 | 0.65 |
| Oct 09, 2026 | 101.25 | 101.99 | 100.80 | 101.60 | 101.60 | +0.99% | 99,871,898 | 0.69 |
| Oct 08, 2026 | 100.75 | 101.75 | 99.68 | 100.60 | 100.60 | -1.66% | 234,134,359 | 1.64 |
| Oct 07, 2026 | 105.00 | 105.15 | 101.97 | 102.30 | 102.30 | -3.22% | 152,958,344 | 1.08 |
| Oct 06, 2026 | 104.45 | 105.90 | 104.25 | 105.70 | 105.70 | +1.63% | 141,419,719 | 1.00 |
| Oct 05, 2026 | 104.25 | 104.70 | 103.10 | 104.00 | 104.00 | +0.00% | 94,576,875 | 0.67 |
| Oct 02, 2026 | 102.65 | 104.00 | 101.43 | 104.00 | 104.00 | +1.86% | 161,453,812 | 1.15 |
| Oct 01, 2026 | 105.45 | 106.91 | 101.85 | 102.10 | 102.10 | -4.49% | 184,527,234 | 1.32 |
| Sep 30, 2026 | 107.95 | 109.05 | 106.43 | 106.90 | 106.90 | -0.56% | 106,666,969 | 0.76 |
| Sep 29, 2026 | 108.40 | 109.65 | 107.30 | 107.50 | 107.50 | -0.56% | 96,121,773 | 0.67 |
| Sep 28, 2026 | 109.55 | 109.85 | 107.75 | 108.10 | 108.10 | -0.64% | 118,465,375 | 0.83 |
| Sep 25, 2026 | 107.75 | 109.55 | 107.45 | 108.80 | 108.80 | +1.68% | 135,788,062 | 0.94 |
| Sep 24, 2026 | 106.50 | 108.44 | 106.20 | 107.00 | 107.00 | -0.51% | 269,735,406 | 1.91 |
| Sep 23, 2026 | 109.35 | 109.80 | 107.20 | 107.55 | 107.55 | -0.69% | 142,420,000 | 1.00 |
| Sep 22, 2026 | 110.50 | 111.05 | 108.30 | 108.30 | 108.30 | -1.55% | 201,798,172 | 1.42 |
| Sep 21, 2026 | 109.80 | 111.00 | 109.70 | 110.00 | 110.00 | +0.96% | 86,820,328 | 0.61 |
| Sep 18, 2026 | 112.20 | 112.20 | 108.95 | 108.95 | 108.95 | -2.90% | 367,710,156 | 2.63 |
| Sep 17, 2026 | 111.35 | 112.25 | 110.45 | 112.20 | 112.20 | +0.85% | 99,172,094 | 0.70 |
| Sep 16, 2026 | 110.00 | 111.80 | 109.95 | 111.25 | 111.25 | +2.16% | 322,755,281 | 2.29 |
| Sep 15, 2026 | 108.80 | 110.65 | 107.60 | 108.90 | 108.90 | -0.41% | 559,997,750 | 4.17 |
| Sep 14, 2026 | 110.40 | 111.50 | 108.15 | 109.35 | 109.35 | -1.62% | 192,180,344 | 1.45 |
| Sep 11, 2026 | 109.65 | 111.50 | 109.40 | 111.15 | 111.15 | +1.88% | 74,797,805 | 0.56 |
| Sep 10, 2026 | 109.90 | 110.70 | 108.90 | 109.10 | 109.10 | -0.50% | 81,850,773 | 0.61 |
| Sep 09, 2026 | 110.55 | 111.55 | 109.28 | 109.65 | 109.65 | -2.19% | 120,622,117 | 0.90 |
| Sep 08, 2026 | 112.90 | 112.95 | 110.78 | 112.10 | 112.10 | -1.10% | 90,557,344 | 0.67 |
| Sep 07, 2026 | 112.40 | 113.60 | 112.10 | 113.35 | 113.35 | +0.67% | 77,186,445 | 0.56 |
| Sep 04, 2026 | 112.35 | 112.73 | 111.05 | 112.60 | 112.60 | +0.13% | 72,383,352 | 0.52 |
| Sep 03, 2026 | 111.25 | 112.75 | 110.40 | 112.45 | 112.45 | +1.81% | 126,713,438 | 0.91 |
| Sep 02, 2026 | 110.60 | 111.40 | 109.85 | 110.45 | 110.45 | -0.09% | 116,968,000 | 0.84 |
| Sep 01, 2026 | 110.20 | 110.90 | 108.15 | 110.55 | 110.55 | +0.55% | 136,335,875 | 0.98 |
| Aug 31, 2026 | 109.95 | 110.25 | 108.70 | 109.95 | 109.95 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 110.10 | 110.25 | 108.70 | 109.95 | 109.95 | +0.59% | 114,859,555 | 0.80 |
| Aug 27, 2026 | 111.90 | 112.40 | 109.15 | 109.30 | 109.30 | -2.15% | 135,410,141 | 0.94 |
| Aug 26, 2026 | 112.00 | 112.20 | 111.05 | 111.70 | 111.70 | +0.22% | 77,669,117 | 0.53 |
| Aug 25, 2026 | 111.85 | 112.45 | 110.85 | 111.45 | 111.45 | -0.13% | 113,403,688 | 0.77 |
| Aug 24, 2026 | 111.15 | 111.95 | 110.85 | 111.60 | 111.60 | +0.31% | 73,937,828 | 0.50 |
