Skip to search.
 FTSE 100 Up0.36%

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
82.87 Up 5.49(7.09%) 1 May 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
1 May 201580.0083.3779.3182.87465,081,90082.87
30 Apr 201577.8778.5876.1077.38197,184,40077.38
29 Apr 201578.3279.0077.4277.42115,184,40077.42
28 Apr 201578.3478.4977.1178.00131,563,80078.00
27 Apr 201579.4879.4878.0878.65103,818,20078.65
24 Apr 201578.8879.4378.5479.10106,686,10079.10
23 Apr 201578.3479.0577.7278.99118,765,60078.99
22 Apr 201579.1279.3477.5178.23140,516,00078.23
21 Apr 201579.0479.5078.3379.02117,137,60079.02
20 Apr 201579.1279.5678.3578.59123,389,80078.59
17 Apr 201580.0080.2778.4178.75152,657,70078.75
16 Apr 201580.6080.6079.6479.90117,197,00079.90
15 Apr 201579.8880.5779.6980.34143,981,00080.34
14 Apr 201579.0179.9370.9079.90141,123,40079.90
13 Apr 201579.1779.6078.7579.4070,990,90079.40
10 Apr 201579.6079.7578.7879.30116,428,50079.30
9 Apr 201580.0080.0378.9979.68128,618,50079.68
8 Apr 201579.7780.1079.5479.68110,793,90079.68
7 Apr 201580.0380.5779.0880.10156,773,80080.10
6 Apr 201579.0879.0879.0879.08079.08
3 Apr 201579.0879.0879.0879.08079.08
2 Apr 201578.4279.7178.4279.0899,901,50079.08
2 Apr 20150.75 Dividend
1 Apr 201578.4280.4278.2179.39215,994,00078.64
31 Mar 201579.3979.6578.2778.28161,775,90077.54
30 Mar 201579.8479.8479.0779.39101,321,70078.64
27 Mar 201579.7580.1178.8279.05123,998,20078.30
26 Mar 201580.0080.4878.9679.73150,315,70078.98
25 Mar 201580.7381.0180.2780.50138,566,80079.74
24 Mar 201580.7981.0080.2580.59128,294,90079.83
23 Mar 201580.4081.0377.0080.48141,320,40079.72
20 Mar 201580.0080.6379.1080.63316,386,40079.87
19 Mar 201579.6679.8879.2579.50158,815,70078.75
18 Mar 201579.4079.8078.8679.50149,980,50078.75
17 Mar 201579.5079.9279.0079.46138,974,50078.71
16 Mar 201579.4079.6278.8279.35149,987,00078.60
13 Mar 201579.5479.6978.6579.00125,446,80078.25
12 Mar 201578.1480.0178.0379.20191,558,90078.45
11 Mar 201579.0679.4577.8678.16143,166,70077.42
10 Mar 201580.4780.5478.6178.75145,200,90078.01
9 Mar 201581.3981.5080.1980.37129,158,70079.61
6 Mar 201581.1281.8280.8181.43179,462,20080.66
5 Mar 201580.0081.1879.6880.94177,584,10080.18
4 Mar 201579.3079.8778.9079.87134,809,60079.11
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.