Lloyds Banking G Rg
LLOY
GBP
STOCK MARKET:
LSS
Open
 
...
Large gap with delayed quotes
Last quote
01/20/2026 - 15:25:09
Bid
01/20/2026 - 15:25:31
Bid
Volume
Ask
01/20/2026 - 15:25:31
Ask
Volume
1.0190
-0.004 ( -0.39% )
1.0185
64,507
1.0195
89,803
More information
Analysis by TheScreener
16.01.2026
Evaluation Positive  
Interest Strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
01/20/2026 15:25 12 1.0185
01/20/2026 15:24 431 1.01876
01/20/2026 15:24 8636 1.0190
01/20/2026 15:24 4 1.0195
01/20/2026 15:24 2 1.0190
01/20/2026 15:24 1538 1.01901
01/20/2026 15:23 1 1.0195
01/20/2026 15:23 5 1.0190
01/20/2026 15:23 3 1.0190
01/20/2026 15:22 1 1.0185
01/20/2026 15:22 2705 1.01875
01/20/2026 15:22 24 1.0190
01/20/2026 15:22 1 1.0185
01/20/2026 15:21 1 1.0180
01/20/2026 15:21 48 1.0180
01/20/2026 15:21 18282 1.01828
01/20/2026 15:21 9141 1.0185
01/20/2026 15:20 0 1.0180
01/20/2026 15:20 618 1.0185
01/20/2026 15:20 123 1.0185
01/20/2026 15:20 2437 1.0185
01/20/2026 15:20 652 1.01835
01/20/2026 15:20 6206 1.0185
01/20/2026 15:20 11862 1.0185
01/20/2026 15:20 2 1.0185
01/20/2026 15:20 1 1.0190
01/20/2026 15:19 981 1.0188
01/20/2026 15:19 7 1.0190
01/20/2026 15:19 16 1.01899
01/20/2026 15:19 0 1.0185
01/20/2026 15:18 14970 1.01875
01/20/2026 15:18 13030 1.01878
01/20/2026 15:17 0 1.0185
01/20/2026 15:17 15997 1.01879
01/20/2026 15:17 21 1.0185
01/20/2026 15:17 2474 1.01855
01/20/2026 15:17 982 1.01855
01/20/2026 15:16 97 1.0190
01/20/2026 15:16 25 1.0190
01/20/2026 15:16 7090 1.0185
01/20/2026 15:16 9499 1.0185
01/20/2026 15:16 4021 1.0185
01/20/2026 15:16 14641 1.0185
01/20/2026 15:16 2 1.0190
01/20/2026 15:16 12 1.0190
01/20/2026 15:16 814 1.01875
01/20/2026 15:16 14908 1.01825
01/20/2026 15:16 3 1.0185
01/20/2026 15:16 6 1.0185
01/20/2026 15:16 3 1.0185
01/20/2026 15:16 1 1.0185
01/20/2026 15:15 1974 1.01826
01/20/2026 15:15 10 1.0185
01/20/2026 15:15 2 1.0185
01/20/2026 15:15 5 1.0190
01/20/2026 15:14 15000 1.01875
01/20/2026 15:14 2 1.01875
01/20/2026 15:14 965 1.01873
01/20/2026 15:14 141 1.01875
01/20/2026 15:14 21625 1.0185
01/20/2026 15:14 1360 1.0185
01/20/2026 15:13 3723 1.01825
01/20/2026 15:13 2468 1.0185
01/20/2026 15:13 1 1.01833
01/20/2026 15:13 2 1.0185
01/20/2026 15:13 7861 1.01825
01/20/2026 15:13 10813 1.01825
01/20/2026 15:13 25472 1.01825
01/20/2026 15:13 176 1.01805
01/20/2026 15:13 14 1.0185
01/20/2026 15:13 11000 1.01825
01/20/2026 15:12 48 1.0185
01/20/2026 15:12 0 1.0180
01/20/2026 15:12 4909 1.01862
01/20/2026 15:12 21971 1.0190
01/20/2026 15:12 4170 1.0190
01/20/2026 15:12 7749 1.0190
01/20/2026 15:12 4158 1.0190
01/20/2026 15:12 1200 1.0190
01/20/2026 15:12 7723 1.0190
01/20/2026 15:12 9 1.0190
01/20/2026 15:11 19 1.0180
01/20/2026 15:11 9141 1.01825
01/20/2026 15:11 19 1.0185
01/20/2026 15:11 2794 1.0185
01/20/2026 15:11 1 1.0185
01/20/2026 15:10 223 1.01825
01/20/2026 15:10 8 1.01846
01/20/2026 15:10 13712 1.01825
01/20/2026 15:10 327 1.01865
01/20/2026 15:10 2 1.0190
01/20/2026 15:10 925 1.0185
01/20/2026 15:10 4430 1.0185
01/20/2026 15:09 3900 1.01875
01/20/2026 15:09 3950 1.01875
01/20/2026 15:09 22 1.0190
01/20/2026 15:09 0 1.0185
01/20/2026 15:09 3702 1.0190
01/20/2026 15:09 7427 1.0190
01/20/2026 15:09 13520 1.0190
01/20/2026 15:09 0 1.0195
01/20/2026 15:09 8852 1.0190
01/20/2026 15:09 17251 1.0190
01/20/2026 15:09 8475 1.0190
01/20/2026 15:09 1 1.0195
01/20/2026 15:09 124 1.0190
01/20/2026 15:08 4 1.0195
01/20/2026 15:08 3 1.0195
01/20/2026 15:08 1 1.0195
01/20/2026 15:08 41 1.0190
01/20/2026 15:08 529 1.01925
01/20/2026 15:08 7 1.0195
01/20/2026 15:08 3276 1.01925
01/20/2026 15:07 9072 1.01925
01/20/2026 15:07 13 1.0190
01/20/2026 15:07 400 1.0195
01/20/2026 15:07 8 1.0200
01/20/2026 15:07 2000 1.01945
01/20/2026 15:07 2 1.0200
01/20/2026 15:07 1250 1.0190
01/20/2026 15:07 200 1.0190
01/20/2026 15:07 3 1.0195
01/20/2026 15:06 0 1.0190
01/20/2026 15:06 362 1.01925
01/20/2026 15:06 1 1.0190
01/20/2026 15:06 12 1.0190
01/20/2026 15:06 190 1.01925
01/20/2026 15:06 6 1.0195
01/20/2026 15:06 2 1.0200
01/20/2026 15:06 5 1.0190
01/20/2026 15:05 600 1.0190
01/20/2026 15:05 5600 1.01925
01/20/2026 15:05 1569 1.01975
01/20/2026 15:05 4 1.0200
01/20/2026 15:05 1 1.0200
01/20/2026 15:04 1 1.0200
01/20/2026 15:04 11 1.0200
01/20/2026 15:04 48 1.0200
01/20/2026 15:04 4950 1.0200
01/20/2026 15:04 3 1.0205
01/20/2026 15:04 45 1.0195
01/20/2026 15:04 2 1.0205
01/20/2026 15:03 8043 1.0200
01/20/2026 15:03 13520 1.0200
01/20/2026 15:03 9141 1.02029
01/20/2026 15:03 8 1.0200
01/20/2026 15:03 4 1.0200
01/20/2026 15:02 3497 1.02025
01/20/2026 15:02 1 1.0205
01/20/2026 15:02 3723 1.0200
01/20/2026 15:02 1448 1.0205
01/20/2026 15:02 4 1.0195
01/20/2026 15:02 30 1.0195
01/20/2026 15:02 2 1.0200
01/20/2026 15:01 207 1.01975
01/20/2026 15:01 3871 1.0195
01/20/2026 15:01 5790 1.01975
01/20/2026 15:01 3000 1.0200
01/20/2026 15:01 1653 1.0200
01/20/2026 15:01 1000 1.0200
01/20/2026 15:01 103 1.0205
01/20/2026 15:01 31 1.0198
01/20/2026 15:01 1939 1.01995
01/20/2026 15:01 97 1.0200
01/20/2026 15:00 198 1.02025
01/20/2026 15:00 3496 1.0200
01/20/2026 15:00 1076 1.0195
01/20/2026 15:00 26500 1.0200
01/20/2026 15:00 2 1.0205
01/20/2026 15:00 6 1.0205
01/20/2026 15:00 7565 1.0200
01/20/2026 15:00 13520 1.0200
01/20/2026 15:00 3656 1.02025
01/20/2026 15:00 402 1.02025
01/20/2026 15:00 68 1.0205
01/20/2026 15:00 3457 1.0200
01/20/2026 15:00 7 1.0205
01/20/2026 15:00 1 1.0205
01/20/2026 15:00 1114 1.01975
01/20/2026 15:00 4 1.0205
01/20/2026 14:59 2787 1.0200
01/20/2026 14:59 5526 1.0200
01/20/2026 14:59 154 1.0200
01/20/2026 14:59 402 1.01975
01/20/2026 14:59 0 1.0195
01/20/2026 14:59 2100 1.01975
01/20/2026 14:59 100 1.0200
01/20/2026 14:59 2 1.0200
01/20/2026 14:59 2719 1.01975
01/20/2026 14:58 9 1.0195
01/20/2026 14:58 5478 1.0200
01/20/2026 14:58 4729 1.0200
01/20/2026 14:58 8 1.0205
01/20/2026 14:58 5101 1.0200
01/20/2026 14:58 4016 1.0200
01/20/2026 14:58 3264 1.0200
01/20/2026 14:58 2898 1.0200
01/20/2026 14:58 7700 1.0200
01/20/2026 14:58 2000 1.02022
01/20/2026 14:58 1751 1.02025
01/20/2026 14:58 2904 1.02025
01/20/2026 14:57 266 1.02025
01/20/2026 14:57 1 1.0205
01/20/2026 14:57 1 1.0200
01/20/2026 14:57 19613 1.02025
01/20/2026 14:57 24 1.02049
01/20/2026 14:57 22 1.0205
01/20/2026 14:57 0 1.0200
01/20/2026 14:57 7000 1.02025
01/20/2026 14:57 13196 1.02027
01/20/2026 14:57 118 1.0200
01/20/2026 14:56 18 1.0200
01/20/2026 14:56 2946 1.0205
01/20/2026 14:56 1868 1.0205
01/20/2026 14:56 4800 1.0205
01/20/2026 14:56 561 1.02051
01/20/2026 14:56 3000 1.0205
01/20/2026 14:56 790 1.02051
01/20/2026 14:56 992 1.0205
01/20/2026 14:56 2258 1.0205
01/20/2026 14:56 7116 1.0205
01/20/2026 14:56 4150 1.0205
01/20/2026 14:56 30 1.0205
01/20/2026 14:56 1 1.0210
01/20/2026 14:56 53 1.0200
01/20/2026 14:55 9799 1.0205
01/20/2026 14:55 2000 1.0210
01/20/2026 14:55 3116 1.0205
01/20/2026 14:55 12 1.0210
01/20/2026 14:55 0 1.0205
01/20/2026 14:55 7123 1.0205
01/20/2026 14:55 13520 1.0205
01/20/2026 14:55 3372 1.0205
01/20/2026 14:55 123 1.0205
01/20/2026 14:55 5747 1.0205
01/20/2026 14:55 2 1.0205
01/20/2026 14:55 105 1.0195
01/20/2026 14:55 11 1.0205
01/20/2026 14:55 0 1.0195
01/20/2026 14:55 2953 1.02001
01/20/2026 14:55 5553 1.02001
01/20/2026 14:54 13520 1.0200
01/20/2026 14:54 8507 1.0200
01/20/2026 14:54 709 1.0200
01/20/2026 14:54 6900 1.0200
01/20/2026 14:54 1 1.0195
01/20/2026 14:54 3898 1.01972
01/20/2026 14:54 1955 1.0195
01/20/2026 14:54 592 1.0200
01/20/2026 14:53 8 1.01972
01/20/2026 14:53 3178 1.01975
01/20/2026 14:52 1500 1.01975
01/20/2026 14:52 335 1.01975
01/20/2026 14:52 4 1.0200
01/20/2026 14:52 4570 1.01975
01/20/2026 14:52 12 1.0200
01/20/2026 14:52 0 1.0200
01/20/2026 14:51 200 1.0200
01/20/2026 14:51 4161 1.0195
01/20/2026 14:51 185 1.01923
01/20/2026 14:50 5270 1.01925
01/20/2026 14:50 2451 1.0194
01/20/2026 14:50 735 1.0190
01/20/2026 14:50 2947 1.0190
01/20/2026 14:50 3170 1.0190
01/20/2026 14:50 6367 1.0190
01/20/2026 14:50 22273 1.0190
01/20/2026 14:50 67 1.0190
01/20/2026 14:50 800 1.0195
01/20/2026 14:50 91 1.01994
01/20/2026 14:50 41 1.0200
01/20/2026 14:50 7210 1.0195
01/20/2026 14:50 2047 1.0195
01/20/2026 14:50 400 1.0195
01/20/2026 14:50 600 1.0195
01/20/2026 14:50 4165 1.0200
01/20/2026 14:50 840 1.0200
01/20/2026 14:50 16630 1.0200
01/20/2026 14:50 743 1.02028
01/20/2026 14:50 1969 1.02028
01/20/2026 14:50 7 1.0200
01/20/2026 14:49 6086 1.02028
01/20/2026 14:49 95 1.0200
01/20/2026 14:49 3271 1.0205
01/20/2026 14:49 25500 1.0205
01/20/2026 14:49 1743 1.02058
01/20/2026 14:49 1047 1.02054
01/20/2026 14:49 2 1.0210
01/20/2026 14:48 3226 1.0210
01/20/2026 14:48 6 1.0210
01/20/2026 14:48 14 1.0210
01/20/2026 14:48 4895 1.0205
01/20/2026 14:48 685 1.0205
01/20/2026 14:48 1 1.0205
01/20/2026 14:48 1734 1.02025
01/20/2026 14:48 8088 1.02025
01/20/2026 14:47 900 1.02052
01/20/2026 14:47 16 1.0205
01/20/2026 14:47 25000 1.0205
01/20/2026 14:47 204 1.0205
01/20/2026 14:47 492 1.0205
01/20/2026 14:47 7427 1.0205
01/20/2026 14:47 2942 1.0205
01/20/2026 14:47 0 1.0210
01/20/2026 14:47 524 1.0205
01/20/2026 14:47 1 1.0210
01/20/2026 14:47 1070 1.0205
01/20/2026 14:47 10527 1.02075
01/20/2026 14:47 13520 1.0205
01/20/2026 14:47 2942 1.0205
01/20/2026 14:46 25000 1.02075
01/20/2026 14:46 15832 1.02075
01/20/2026 14:46 5407 1.0205
01/20/2026 14:46 2388 1.0205
01/20/2026 14:46 4 1.0205
01/20/2026 14:46 1 1.0205
01/20/2026 14:45 4128 1.0210
01/20/2026 14:45 2941 1.0210
01/20/2026 14:45 4155 1.0210
01/20/2026 14:45 1847 1.02125
01/20/2026 14:45 4 1.0210
01/20/2026 14:45 4 1.0215
01/20/2026 14:45 46 1.0210
01/20/2026 14:45 984 1.02125
01/20/2026 14:45 1 1.0210
01/20/2026 14:45 10475 1.02125
01/20/2026 14:44 801 1.02126
01/20/2026 14:44 19 1.0215
01/20/2026 14:44 8 1.0210
01/20/2026 14:44 5 1.0220
01/20/2026 14:44 9 1.02197
01/20/2026 14:44 26 1.0210
01/20/2026 14:43 8105 1.0215
01/20/2026 14:43 13520 1.0215
01/20/2026 14:43 963 1.02126
01/20/2026 14:43 51 1.02145
01/20/2026 14:43 2939 1.0215
01/20/2026 14:43 2939 1.0215
01/20/2026 14:43 7570 1.0215
01/20/2026 14:43 3 1.0220
01/20/2026 14:43 500 1.0220
01/20/2026 14:43 155 1.0210
01/20/2026 14:42 9141 1.02151
01/20/2026 14:42 300 1.0210
01/20/2026 14:42 298 1.02151
01/20/2026 14:42 5191 1.0215
01/20/2026 14:42 13520 1.0215
01/20/2026 14:42 0 1.0210
01/20/2026 14:41 2 1.0215
01/20/2026 14:41 134 1.02125
01/20/2026 14:41 2206 1.02125
01/20/2026 14:41 15 1.0215
01/20/2026 14:41 1 1.0210
01/20/2026 14:41 1415 1.0215
01/20/2026 14:41 990 1.0215
01/20/2026 14:41 392 1.02166
01/20/2026 14:40 5 1.02197
01/20/2026 14:40 3324 1.0220
01/20/2026 14:40 8808 1.0220
01/20/2026 14:40 1056 1.0220
01/20/2026 14:40 2797 1.0220
01/20/2026 14:40 5586 1.0220
01/20/2026 14:40 2649 1.0220
01/20/2026 14:40 3008 1.0220
01/20/2026 14:40 13520 1.0220
01/20/2026 14:40 7530 1.0220
01/20/2026 14:40 1010 1.0215
01/20/2026 14:40 234 1.0217
01/20/2026 14:40 10000 1.02175
01/20/2026 14:40 0 1.0215
01/20/2026 14:40 1 1.02199
01/20/2026 14:40 8636 1.02175
01/20/2026 14:40 0 1.0215
01/20/2026 14:39 39 1.0220
01/20/2026 14:39 3 1.0220
01/20/2026 14:39 23 1.0220
01/20/2026 14:39 5 1.0220
01/20/2026 14:39 24 1.0217
01/20/2026 14:39 30 1.0210
01/20/2026 14:39 2923 1.02125
01/20/2026 14:39 48 1.0220
01/20/2026 14:39 3027 1.0215
01/20/2026 14:38 9141 1.02175
01/20/2026 14:38 6816 1.02125
01/20/2026 14:38 4 1.0220
01/20/2026 14:38 14334 1.0215
01/20/2026 14:38 8530 1.0215
01/20/2026 14:38 2136 1.0215
01/20/2026 14:38 19738 1.02125
01/20/2026 14:38 1 1.0215
01/20/2026 14:38 4292 1.02167
01/20/2026 14:38 1116 1.0215
01/20/2026 14:38 778 1.0220
01/20/2026 14:38 0 1.0210
01/20/2026 14:38 3 1.0215
01/20/2026 14:37 4570 1.02175
01/20/2026 14:37 986 1.02175
01/20/2026 14:37 2 1.0210
01/20/2026 14:37 2 1.0220
01/20/2026 14:37 98 1.0210
01/20/2026 14:36 999 1.02186
01/20/2026 14:36 5548 1.0215
01/20/2026 14:36 11974 1.0220
01/20/2026 14:36 15000 1.0220
01/20/2026 14:36 5453 1.0220
01/20/2026 14:36 8475 1.0220
01/20/2026 14:36 4798 1.0215
01/20/2026 14:36 7427 1.0215
01/20/2026 14:35 346 1.0215
01/20/2026 14:35 10439 1.0215
01/20/2026 14:35 1470 1.0215
01/20/2026 14:35 7426 1.0215
01/20/2026 14:35 3488 1.0215
01/20/2026 14:35 1134 1.0215
01/20/2026 14:35 600 1.0215
01/20/2026 14:35 12309 1.0215
01/20/2026 14:35 9 1.0215
01/20/2026 14:35 3031 1.0210
01/20/2026 14:35 4463 1.0210
01/20/2026 14:35 2944 1.0210
01/20/2026 14:35 2942 1.0205
01/20/2026 14:35 4348 1.0205
01/20/2026 14:35 2976 1.0205
01/20/2026 14:35 13520 1.0205
01/20/2026 14:35 21971 1.0210
01/20/2026 14:35 19960 1.0205
01/20/2026 14:35 7427 1.0205
01/20/2026 14:35 0 1.0205
01/20/2026 14:35 5000 1.02075
01/20/2026 14:35 1282 1.0205
01/20/2026 14:35 3 1.0210
01/20/2026 14:35 150 1.02075
01/20/2026 14:34 13 1.0210
01/20/2026 14:34 18283 1.0205
01/20/2026 14:34 11262 1.0205
01/20/2026 14:34 10709 1.0205
01/20/2026 14:34 13520 1.0205
01/20/2026 14:34 80071 1.0200
01/20/2026 14:34 7236 1.0205
01/20/2026 14:34 734 1.0205
01/20/2026 14:34 4074 1.0205
01/20/2026 14:34 4818 1.0205
01/20/2026 14:34 3159 1.0200
01/20/2026 14:34 4198 1.0195
01/20/2026 14:34 3494 1.0195
01/20/2026 14:34 7552 1.0195
01/20/2026 14:34 21972 1.0195
01/20/2026 14:34 13520 1.0195
01/20/2026 14:34 600 1.0195
01/20/2026 14:34 7320 1.0200
01/20/2026 14:34 21971 1.0200
01/20/2026 14:34 2944 1.0200
01/20/2026 14:34 28027 1.0200
01/20/2026 14:34 3592 1.0205
01/20/2026 14:34 6 1.0210
01/20/2026 14:34 321 1.02075
01/20/2026 14:34 2 1.0210
01/20/2026 14:34 3524 1.0205
01/20/2026 14:34 5774 1.0205
01/20/2026 14:34 1479 1.0205
01/20/2026 14:34 492 1.0200
01/20/2026 14:34 4228 1.0205
01/20/2026 14:33 25000 1.0210
01/20/2026 14:33 2941 1.0210
01/20/2026 14:33 3325 1.0210
01/20/2026 14:33 3027 1.0210
01/20/2026 14:33 6064 1.0215
01/20/2026 14:33 4867 1.0215
01/20/2026 14:33 2333 1.0215
01/20/2026 14:33 243 1.0215
01/20/2026 14:33 7728 1.0220
01/20/2026 14:33 3641 1.0220
01/20/2026 14:33 4271 1.0220
01/20/2026 14:33 3659 1.0220
01/20/2026 14:33 7531 1.0225
01/20/2026 14:33 139 1.0220
01/20/2026 14:33 8338 1.0220
01/20/2026 14:33 137 1.0220
01/20/2026 14:33 7563 1.0225
01/20/2026 14:33 2495 1.0225
01/20/2026 14:33 7389 1.0225
01/20/2026 14:33 7000 1.0220
01/20/2026 14:33 9 1.0220
01/20/2026 14:33 16 1.0220
01/20/2026 14:32 10 1.0230
01/20/2026 14:32 7723 1.0225
01/20/2026 14:32 3015 1.0225
01/20/2026 14:32 3015 1.0225
01/20/2026 14:32 7427 1.0225
01/20/2026 14:32 13520 1.0225
01/20/2026 14:32 2000 1.02273
01/20/2026 14:32 1 1.0230
01/20/2026 14:31 7400 1.0225
01/20/2026 14:31 4584 1.0225
01/20/2026 14:31 676 1.0225
01/20/2026 14:31 7565 1.0225
01/20/2026 14:31 21971 1.0225
01/20/2026 14:31 76 1.0230
01/20/2026 14:31 7090 1.0225
01/20/2026 14:31 21971 1.0225
01/20/2026 14:30 1914 1.02275
01/20/2026 14:30 2650 1.02275
01/20/2026 14:30 158 1.0225
01/20/2026 14:30 996 1.0220
01/20/2026 14:30 8 1.0230
01/20/2026 14:29 11 1.0220
01/20/2026 14:29 4900 1.0225
01/20/2026 14:29 0 1.0225
01/20/2026 14:29 4 1.0220
01/20/2026 14:29 11169 1.0225
01/20/2026 14:29 24 1.0220
01/20/2026 14:29 131 1.0230
01/20/2026 14:29 1 1.0230
01/20/2026 14:29 175 1.0230
01/20/2026 14:29 14677 1.0220
01/20/2026 14:29 774 1.02245
01/20/2026 14:28 59 1.0230
01/20/2026 14:28 10415 1.0225
01/20/2026 14:28 3633 1.0225
01/20/2026 14:28 0 1.0225
01/20/2026 14:28 152 1.02275
01/20/2026 14:27 3 1.0230
01/20/2026 14:27 7794 1.0225
01/20/2026 14:27 3069 1.0225
01/20/2026 14:27 3051 1.0225
01/20/2026 14:27 13520 1.0225
01/20/2026 14:27 7633 1.0225
01/20/2026 14:26 149 1.0220
01/20/2026 14:26 6 1.0225
01/20/2026 14:26 10000 1.02225
01/20/2026 14:25 8501 1.0220
01/20/2026 14:25 4859 1.02195
01/20/2026 14:25 20000 1.02205
01/20/2026 14:25 3745 1.0220
01/20/2026 14:25 9141 1.02225
01/20/2026 14:25 1 1.0225
01/20/2026 14:25 32 1.02225
01/20/2026 14:25 9141 1.02225
01/20/2026 14:25 3919 1.02225