LSE · LLOY · stock
Lloyds Banking Group plc (LLOY) stock price history
Every LSE trading session of Lloyds Banking Group plc from Dec 28, 1995 to Sep 28, 2026: 7,852 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LLOY adjusted close, 1995 to 2026
- £6.90
- All time high, 1998
- £1.18
- 52 week high, £0.8179 low
- 7,852
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
LLOY key facts
- Lloyds Banking Group plc (LLOY) closed at £1.08 on Sep 28, 2026 on LSE.
- LLOY's all time high close is £6.90, set on Apr 14, 1998; its all time low close is £0.2174 on Nov 23, 2011.
- LLOY's 52 week range is £0.8179 to £1.18.
- LLOY returned +30.3% over the year to Sep 28, 2026 and +138.1% over five years.
- Over ten years LLOY returned +95%, +6.9% a year compounded.
- LLOY's deepest drawdown was -96.9% from Apr 14, 1998 to Nov 23, 2011.
- DataCedar holds 7,852 daily sessions of LLOY history from Dec 28, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LLOY price chart, 1995 to 2026
LLOY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -1.0% |
| 6 months | +19.6% |
| Year to date | +10.0% |
| 1 year | +30.3% |
| 3 years | +144.6% |
| 5 years | +138.1% |
| 10 years | +95.5% |
| Since Dec 28, 1995 | -51.0% |
| Compound annual growth, 30.8 years | -2.3% |
LLOY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £6.90 on Apr 14, 1998
- All time low close
- £0.2174 on Nov 23, 2011
- 52 week high
- £1.18 on Aug 4, 2026
- 52 week low
- £0.8179 on Oct 17, 2025
- Deepest drawdown
- -96.9% from Apr 14, 1998 to Nov 23, 2011, not yet recovered
- Best single session
- +50.4% on Jan 28, 2009
- Worst single session
- -33.9% on Jan 19, 2009
- Volatility, 1 year annualised
- 26.9%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2012, +85%
- Worst calendar year
- 2008, -73%
LLOY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Dec 28, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.9820 | £1.18 | £0.8463 | £1.08 | +10.1% | 34.1B | 187 |
| 2025 | £0.5453 | £0.9868 | £0.5239 | £0.9820 | +79.4% | 38.5B | 253 |
| 2024 | £0.4777 | £0.6461 | £0.4094 | £0.5473 | +14.9% | 43.5B | 254 |
| 2023 | £0.4596 | £0.5423 | £0.3937 | £0.4764 | +5.1% | 46.8B | 251 |
| 2022 | £0.4910 | £0.5587 | £0.3800 | £0.4532 | -5.0% | 55.8B | 250 |
| 2021 | £0.3690 | £0.5146 | £0.3073 | £0.4769 | +31.2% | 46.6B | 253 |
| 2020 | £0.6358 | £0.6367 | £0.2352 | £0.3634 | -41.7% | 65.9B | 254 |
| 2019 | £0.5050 | £0.7346 | £0.4803 | £0.6233 | +20.6% | 47.1B | 253 |
| 2018 | £0.6795 | £0.7241 | £0.4936 | £0.5168 | -23.8% | 49.2B | 253 |
| 2017 | £0.6236 | £0.7330 | £0.6157 | £0.6781 | +8.9% | 42.8B | 252 |
| 2016 | £0.7188 | £0.7368 | £0.4690 | £0.6225 | -14.4% | 45.5B | 253 |
| 2015 | £0.7610 | £0.8893 | £0.6825 | £0.7273 | -3.6% | 37.2B | 253 |
| 2014 | £0.7897 | £0.8645 | £0.4976 | £0.7546 | -3.9% | 33.6B | 253 |
| 2013 | £0.4900 | £0.8121 | £0.4586 | £0.7850 | +64.6% | 35.7B | 253 |
| 2012 | £0.2687 | £0.4959 | £0.2461 | £0.4769 | +85.0% | 44B | 251 |
| 2011 | £0.6639 | £0.9056 | £0.2153 | £0.2578 | -60.6% | 42.5B | 252 |
| 2010 | £0.5115 | £0.7877 | £0.4508 | £0.6538 | +29.6% | 51B | 253 |
| 2009 | £0.8379 | £1.0000 | £0.1922 | £0.5045 | -38.1% | 40.7B | 253 |
| 2008 | £3.02 | £3.16 | £0.7435 | £0.8146 | -73.3% | 19.1B | 254 |
| 2007 | £3.71 | £5.80 | £2.84 | £3.05 | -17.4% | 15.1B | 253 |
| 2006 | £3.17 | £4.13 | £1.76 | £3.69 | +17.1% | 14.1B | 252 |
| 2005 | £3.05 | £5.65 | £1.71 | £3.15 | +3.4% | 11.2B | 260 |
| 2004 | £2.89 | £5.93 | £1.61 | £3.05 | +5.7% | 13.2B | 262 |
| 2003 | £2.87 | £4.74 | £1.59 | £2.89 | +0.5% | 14.1B | 261 |
| 2002 | £4.80 | £6.35 | £2.72 | £2.87 | -40.2% | 8.7B | 261 |
| 2001 | £4.55 | £4.99 | £3.64 | £4.80 | +5.4% | 6.9B | 261 |
| 2000 | £4.98 | £4.98 | £3.32 | £4.55 | -8.5% | 7.1B | 260 |
| 1999 | £5.49 | £6.81 | £4.66 | £4.98 | -9.4% | 5.6B | 261 |
| 1998 | £5.05 | £6.90 | £3.70 | £5.49 | +8.7% | 3.7B | 261 |
| 1997 | £2.76 | £5.46 | £2.75 | £5.05 | +82.9% | 3.9B | 261 |
| 1996 | £2.13 | £2.79 | £1.89 | £2.76 | +29.9% | 3.3B | 262 |
| 1995 | £2.20 | £2.20 | £2.13 | £2.13 | n/a | 17.4M | 2 |
LLOY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.08 | -1.7% |
| August 2026 | £1.10 | -4.1% |
| July 2026 | £1.15 | +3.2% |
| June 2026 | £1.11 | +9.0% |
| May 2026 | £1.02 | +2.2% |
| April 2026 | £0.9968 | +8.0% |
| March 2026 | £0.9231 | -9.9% |
| February 2026 | £1.02 | -6.0% |
| January 2026 | £1.09 | +10.9% |
| December 2025 | £0.9820 | +2.2% |
| November 2025 | £0.9610 | +7.9% |
| October 2025 | £0.8905 | +6.3% |
About the LLOY data
Daily bars. 7,852 sessions from Dec 28, 1995 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LLOY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
LLOY share price history
