Skip to search.
 FTSE 100 Down1.27%

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
67.07 Down 1.04(1.53%) 16:35
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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
23 Feb 201662.5663.9862.3862.93123,837,80061.54
22 Feb 201662.4563.6662.0363.12142,297,40061.73
19 Feb 201662.4463.1661.1261.80126,240,60060.44
18 Feb 201663.3863.5462.0762.44107,730,20061.06
17 Feb 201660.8963.0760.5162.79123,795,00061.41
16 Feb 201660.2360.9059.3660.55119,149,80059.22
15 Feb 201659.7160.4056.6959.84167,523,20058.52
12 Feb 201657.0958.4856.5858.48153,947,30057.19
11 Feb 201657.7857.7855.8456.00167,531,20054.77
10 Feb 201658.5659.3257.6258.40190,492,30057.11
9 Feb 201659.0760.2257.0058.13269,347,20056.85
8 Feb 201663.0063.1959.0159.36168,444,40058.05
5 Feb 201663.1363.4661.5061.80142,689,20060.44
4 Feb 201662.0063.3060.7562.77127,439,80061.39
3 Feb 201661.6062.4360.2560.69171,536,70059.35
2 Feb 201663.8464.2061.5761.94192,112,60060.58
1 Feb 201665.7666.0363.5964.19145,104,30062.78
29 Jan 201664.8365.6664.2265.46175,574,80064.02
28 Jan 201665.2665.6663.2564.07109,003,80062.66
27 Jan 201664.7364.9363.0564.92171,526,70063.49
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.