Skip to search.
 FTSE 100 Up0.08%

More On LLOY.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Lloyds Banking Group PLC (LLOY.L)

-LSE
72.45 Down 0.36(0.49%) 27 May 16:35
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
27 May 201672.8973.1172.1372.45133,488,80072.45
26 May 201674.0074.0072.0272.81143,473,80072.81
25 May 201672.9773.7472.6673.74222,609,50073.74
24 May 201669.9872.4269.7372.42210,975,80072.42
23 May 201670.4971.1569.8970.22113,598,70070.22
20 May 201669.9070.3569.1570.34156,662,30070.34
19 May 201669.8670.9669.0269.08252,701,80069.08
18 May 201667.3769.7567.0069.50249,709,30069.50
17 May 201667.1467.6766.9067.28147,608,90067.28
16 May 201665.8266.8565.5866.6770,182,20066.67
13 May 201664.7266.4264.5366.40113,245,00066.40
12 May 201665.2765.9064.3164.9198,924,00064.91
11 May 201665.1165.7164.5165.6991,514,00065.69
10 May 201664.5165.6864.4265.42102,981,00065.42
9 May 201665.4766.0064.3164.37101,074,80064.37
6 May 201663.8065.2163.6565.01117,597,90065.01
5 May 201665.0165.2863.9064.08117,537,60064.08
4 May 201665.4865.9064.7764.79112,057,70064.79
3 May 201667.5067.9765.5665.59173,798,00065.59
29 Apr 201667.9268.3266.6967.07160,030,60067.07
28 Apr 201666.4268.5866.0968.11232,367,40068.11
27 Apr 201669.8769.9868.5569.25125,630,10069.25
26 Apr 201668.0070.7967.7470.00165,360,50070.00
25 Apr 201668.2368.6467.1167.59106,619,40067.59
22 Apr 201668.6769.1867.7468.00104,940,60068.00
21 Apr 201667.8268.8267.7168.70132,566,10068.70
20 Apr 201667.4368.0566.7967.76142,050,70067.76
19 Apr 201668.4468.8567.8567.85126,877,70067.85
18 Apr 201667.4668.6367.2068.4582,945,00068.45
15 Apr 201668.9569.1067.8968.20109,183,40068.20
14 Apr 201669.2569.6468.5468.80158,864,60068.80
13 Apr 201667.5570.6867.4969.00168,643,10069.00
12 Apr 201666.2967.0065.5966.64123,077,50066.64
11 Apr 201665.9066.5265.4365.5275,068,30065.52
8 Apr 201665.0067.3064.9065.9085,284,30065.90
7 Apr 201666.7168.0764.5864.82124,142,20064.82
7 Apr 20161.50 Dividend
6 Apr 201667.1668.3366.8868.08127,692,30066.58
5 Apr 201667.8768.1166.6566.94159,397,30065.47
4 Apr 201667.7568.6967.6768.3296,100,70066.82
1 Apr 201667.5868.5167.3567.95112,775,30066.45
31 Mar 201667.6368.2667.2368.02126,157,00066.52
30 Mar 201668.4668.8167.6067.80145,228,60066.31
29 Mar 201668.4969.1067.4868.0087,938,00066.50
28 Mar 201668.0568.0568.0568.05066.55
24 Mar 201668.5268.8867.9468.0594,958,60066.55
23 Mar 201669.3969.6868.4568.9080,796,50067.38
22 Mar 201669.5769.6368.4869.36108,207,80067.83
21 Mar 201669.5670.4069.4369.7979,186,20068.25
18 Mar 201670.0671.0269.6569.90184,138,60068.36
17 Mar 201669.4069.4367.6969.30115,516,10067.77
16 Mar 201669.2269.6368.1768.79123,553,40067.27
15 Mar 201669.8870.2369.0469.2199,306,00067.69
14 Mar 201670.5070.9969.8470.31108,051,50068.76
11 Mar 201670.2471.0168.9670.15109,499,30068.60
10 Mar 201670.0071.0068.9568.95169,304,00067.43
9 Mar 201670.8871.4069.7169.77128,604,00068.23
8 Mar 201672.0172.1370.2870.63142,440,30069.07
7 Mar 201673.3673.3871.9672.75106,192,80071.15
4 Mar 201673.2773.4172.6273.2497,930,50071.63
3 Mar 201673.4873.5872.1972.58109,002,30070.98
2 Mar 201673.8073.9172.5773.27115,633,10071.66
1 Mar 201672.4073.2971.6873.07146,582,90071.46
29 Feb 201671.2072.4870.5072.40164,944,00070.81
26 Feb 201671.7772.6171.7072.13174,266,60070.54
25 Feb 201668.5070.7566.2770.64366,769,80069.08
24 Feb 201663.0063.6061.9062.20131,420,30060.83
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.