Skip to search.
 FTSE 100 Down0.74%

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
79.44 Down 0.55(0.69%) 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
3 Mar 201580.0080.4579.3479.44156,582,70078.69
2 Mar 201578.7580.0078.3379.99203,143,60079.23
27 Feb 201580.0080.0978.6679.00261,336,20078.25
26 Feb 201579.2580.0178.5078.50212,277,80077.76
25 Feb 201579.2179.5278.9079.24132,596,50078.49
24 Feb 201579.3379.6178.7679.21190,128,50078.46
23 Feb 201578.2579.5078.1379.02157,129,40078.27
20 Feb 201577.1878.3777.0577.98163,816,00077.24
19 Feb 201577.3477.8376.7977.2397,685,40076.50
18 Feb 201577.3577.8976.8577.29115,917,20076.56
17 Feb 201575.2677.1475.2677.03131,302,00076.30
16 Feb 201575.2678.8575.2275.7368,182,90075.02
13 Feb 201574.2476.1474.1975.35149,400,70074.64
12 Feb 201574.3975.5074.1774.43171,262,80073.73
11 Feb 201574.6474.8873.8174.39116,919,70073.69
10 Feb 201574.7775.5074.5775.0197,003,40074.30
9 Feb 201575.2675.5674.4674.9276,965,60074.21
6 Feb 201575.2976.0375.1975.8197,644,80075.09
5 Feb 201574.0075.6473.7475.53129,225,20074.82
4 Feb 201575.0275.4274.0174.55108,405,50073.85
3 Feb 201573.8775.1773.7674.97114,107,60074.26
2 Feb 201573.7274.4872.9273.67137,679,30072.97
30 Jan 201575.2375.3973.7373.75111,287,70073.05
29 Jan 201574.3274.9673.8474.8699,582,30074.15
28 Jan 201575.6875.8974.3374.76183,992,00074.05
27 Jan 201576.1676.2474.9275.13111,800,40074.42
26 Jan 201574.8876.0374.4476.0080,665,00075.28
23 Jan 201575.7276.3075.1275.53135,616,80074.82
22 Jan 201575.8476.1075.1675.65134,647,70074.94
21 Jan 201575.5675.8774.6775.59144,256,00074.88
20 Jan 201575.0075.9574.7375.50102,776,80074.79
19 Jan 201573.2574.9072.9374.6576,693,80073.95
16 Jan 201573.6374.6773.2774.44111,260,80073.74
15 Jan 201573.0874.1871.9374.18122,202,30073.48
14 Jan 201573.3273.7772.4072.90120,471,20072.21
13 Jan 201573.1474.2973.0274.0191,855,70073.31
12 Jan 201573.4174.3072.8373.5794,250,70072.88
9 Jan 201573.8474.0573.0673.7498,091,40073.04
8 Jan 201573.5174.4273.2574.1079,367,00073.40
7 Jan 201573.3273.9472.8773.01108,980,40072.32
6 Jan 201574.6375.0572.8772.87133,810,20072.18
5 Jan 201576.0776.4074.4674.62102,525,50073.92
2 Jan 201576.4776.7575.6776.1554,277,90075.43
1 Jan 201575.8275.8275.8275.82075.10
31 Dec 201475.2176.4275.2175.8219,240,60075.10
30 Dec 201475.9176.5675.2975.5559,013,90074.84
29 Dec 201476.4877.0775.6476.2544,636,50075.53
26 Dec 201476.8076.8076.8076.80076.07
25 Dec 201476.8076.8076.8076.80076.07
24 Dec 201474.8777.2574.8676.8059,975,70076.07
23 Dec 201476.5776.9976.4176.8959,136,70076.16
22 Dec 201476.2177.0775.2076.5763,227,30075.85
19 Dec 201475.2876.6275.2876.16172,799,00075.44
18 Dec 201475.5175.9474.6675.37141,634,20074.66
17 Dec 201475.9676.6475.3575.35120,676,80074.64
16 Dec 201475.0076.9673.8176.86173,598,80076.13
15 Dec 201475.5176.8274.3674.40187,302,60073.70
12 Dec 201477.7978.2275.9876.13106,252,30075.41
11 Dec 201478.4978.8277.7578.20130,898,80077.46
10 Dec 201478.5678.9677.8578.60106,187,90077.86
9 Dec 201480.2080.2178.4878.54191,891,70077.80
8 Dec 201480.8780.9980.2780.4173,084,20079.65
5 Dec 201480.1181.0679.7680.89108,744,60080.13
4 Dec 201479.7580.4379.0879.57112,257,80078.82
3 Dec 201480.4181.1179.2479.65162,758,10078.90
2 Dec 201479.8780.7279.5480.4181,481,80079.65
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.