Skip to search.
 FTSE 100 Down1.71%

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
60.87 Down 0.93(1.51%) 10:03
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
5 Feb 201663.1363.4661.5061.80142,689,20061.80
4 Feb 201662.0063.3060.7562.77127,439,80062.77
3 Feb 201661.6062.4360.2560.69171,536,70060.69
2 Feb 201663.8464.2061.5761.94192,112,60061.94
1 Feb 201665.7666.0363.5964.19145,104,30064.19
29 Jan 201664.8365.6664.2265.46175,574,80065.46
28 Jan 201665.2665.6663.2564.07109,003,80064.07
27 Jan 201664.7364.9363.0564.92171,526,70064.92
26 Jan 201662.3065.2261.8664.73163,795,30064.73
25 Jan 201666.6866.7363.1463.14190,843,00063.14
22 Jan 201666.0167.3265.8266.86142,263,00066.86
21 Jan 201663.6065.0362.7864.70171,673,90064.70
20 Jan 201664.4664.4661.0064.05189,241,70064.05
19 Jan 201664.6866.4663.9565.78210,171,00065.78
18 Jan 201664.5965.6562.3363.96170,583,50063.96
15 Jan 201666.5067.0564.6264.71246,968,40064.71
14 Jan 201667.1167.3365.6166.53242,747,70066.53
13 Jan 201669.3169.5367.4767.80179,968,40067.80
12 Jan 201668.7770.1168.6569.30132,281,40069.30
11 Jan 201669.0070.2168.8668.93220,833,80068.93
8 Jan 201669.8370.6868.8768.87128,699,00068.87
7 Jan 201669.7071.4168.8869.49215,183,30069.49
6 Jan 201671.5071.5370.5171.00128,433,50071.00
5 Jan 201672.2772.4571.1771.37109,655,10071.37
4 Jan 201672.2172.6370.7671.37131,789,10071.37
31 Dec 201572.4774.0472.4773.0721,470,80073.07
30 Dec 201573.5673.9973.2273.6043,620,30073.60
29 Dec 201573.6074.2273.0074.0073,868,30074.00
24 Dec 201573.5073.6772.7073.5018,116,20073.50
23 Dec 201571.8073.7971.7273.65105,693,90073.65
22 Dec 201571.4371.9070.9471.3155,402,90071.31
21 Dec 201570.7571.9070.7470.9584,476,90070.95
18 Dec 201570.9871.7570.8071.04334,819,90071.04
17 Dec 201571.5372.1071.0071.33110,414,30071.33
16 Dec 201570.6670.7469.9570.53130,989,80070.53
15 Dec 201569.1170.9269.1170.34148,969,30070.34
14 Dec 201570.3070.7668.5768.68132,788,70068.68
11 Dec 201571.7472.1069.9070.01124,499,10070.01
10 Dec 201570.6072.4470.2572.04150,274,40072.04
9 Dec 201571.8471.9770.6770.67127,907,80070.67
8 Dec 201572.4972.5371.3171.31191,576,50071.31
7 Dec 201573.5774.0072.4172.4886,541,30072.48
4 Dec 201573.1673.3872.7473.0183,265,90073.01
3 Dec 201574.3074.6473.0073.00170,320,70073.00
2 Dec 201575.0075.2074.4474.45116,393,80074.45
1 Dec 201575.1575.5274.4074.71219,889,50074.71
30 Nov 201572.1075.5672.0072.96148,974,40072.96
27 Nov 201572.9273.8072.7573.4065,455,70073.40
26 Nov 201572.3873.2372.0773.1383,225,00073.13
25 Nov 201571.6472.4571.6372.17140,668,40072.17
24 Nov 201571.7671.8770.5571.60261,759,80071.60
23 Nov 201571.7172.0571.1871.78106,890,60071.78
20 Nov 201573.6073.6871.7871.78208,513,40071.78
19 Nov 201574.0974.4073.0773.33212,597,80073.33
18 Nov 201573.7774.0973.5474.0084,476,00074.00
17 Nov 201573.6073.9773.2373.84110,125,60073.84
16 Nov 201572.3073.1972.2472.6880,553,10072.68
13 Nov 201572.5773.0172.3072.7499,304,60072.74
12 Nov 201573.5973.6972.4472.5499,712,00072.54
11 Nov 201573.0473.7772.7073.4569,811,50073.45
10 Nov 201573.0173.4372.6572.96107,057,40072.96
9 Nov 201574.0274.3572.9973.00109,216,80073.00
6 Nov 201572.8674.0372.6373.74117,274,30073.74
5 Nov 201574.1774.1772.8272.90120,113,20072.90
4 Nov 201574.8175.0273.8173.85126,411,80073.85
3 Nov 201575.0075.1374.0474.47105,038,80074.47
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.