Skip to search.
 FTSE 100 Down0.10%

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
58.08 Down 0.29(0.50%) 09:14
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
25 Aug 201659.0359.1258.2358.37128,479,20058.37
24 Aug 201657.2859.4257.2259.27230,985,40059.27
23 Aug 201655.9857.8455.5657.59242,483,20057.59
22 Aug 201655.0156.0054.5055.54174,467,10055.54
19 Aug 201653.7155.2453.4655.24216,051,10055.24
18 Aug 201653.7554.0653.3453.8795,364,90053.87
17 Aug 201654.3054.5653.1153.48129,225,70053.48
16 Aug 201654.1054.4853.6753.95119,051,90053.95
15 Aug 201655.6555.8754.2054.50103,658,20054.50
12 Aug 201654.8356.5554.0055.40110,381,10055.40
11 Aug 201655.1955.7054.5055.22163,909,30055.22
11 Aug 20160.85 Dividend
10 Aug 201654.6755.6354.4055.49153,385,90054.64
9 Aug 201654.6755.1354.2555.04210,465,30054.20
8 Aug 201653.6654.6353.2154.55153,955,10053.71
5 Aug 201651.8553.1550.6853.15234,096,90052.34
4 Aug 201653.1853.9751.9551.95239,779,10051.15
3 Aug 201652.8353.5652.6352.99156,900,20052.18
2 Aug 201653.0053.0151.4252.73197,630,50051.92
1 Aug 201653.6654.0452.8153.25124,451,00052.43
29 Jul 201652.7754.6052.4553.15179,133,60052.34
28 Jul 201654.1055.0652.5052.50454,732,10051.70
27 Jul 201654.4156.2754.0655.75170,110,90054.90
26 Jul 201653.4654.6952.9554.13161,405,10053.30
25 Jul 201654.1254.9953.4253.80193,538,10052.98
22 Jul 201655.9656.2154.3054.49180,048,10053.66
21 Jul 201656.5957.1556.1956.20175,998,60055.34
20 Jul 201655.7956.8654.8856.77173,751,30055.90
19 Jul 201655.4355.7554.5855.43102,177,00054.58
18 Jul 201655.8056.4254.7155.59175,656,90054.74
15 Jul 201655.8157.3655.6255.99154,468,50055.13
14 Jul 201656.1856.6555.2656.20228,354,90055.34
13 Jul 201656.2356.7955.3055.32187,428,80054.47
12 Jul 201655.2557.7354.9556.25324,797,20055.39
11 Jul 201653.2355.1152.6154.85234,381,40054.01
8 Jul 201649.4752.9149.2052.60252,660,80051.79
7 Jul 201648.0050.9047.3049.70323,227,70048.94
6 Jul 201651.0051.4647.1047.55587,332,20046.82
5 Jul 201652.5753.1751.0251.02320,209,30050.24
4 Jul 201654.8955.3653.0753.13181,211,50052.32
1 Jul 201655.5355.9053.4354.35251,280,10053.52
30 Jun 201655.2655.4853.2854.06383,279,30053.23
29 Jun 201655.9569.2554.7955.52343,470,20054.67
28 Jun 201653.5055.1352.0154.95420,713,20054.11
27 Jun 201655.5756.2751.0051.15766,905,60050.37
24 Jun 201651.0060.7450.9857.00592,322,10056.13
23 Jun 201671.1772.2570.0172.15216,298,50071.05
22 Jun 201670.6071.4669.2570.55203,259,80069.47
21 Jun 201670.0070.7064.5370.33205,753,50069.25
20 Jun 201668.2570.0864.5370.00255,177,10068.93
17 Jun 201662.5065.4862.1865.05290,521,80064.05
16 Jun 201662.0062.5261.1961.36186,711,70060.42
15 Jun 201662.9463.5462.6463.00211,708,60062.04
14 Jun 201664.0164.0662.1862.18213,494,40061.23
13 Jun 201666.1766.6464.1964.23244,673,00063.25
10 Jun 201668.8169.0366.9567.05122,961,30066.02
9 Jun 201669.6869.6868.9869.1195,480,10068.05
8 Jun 201669.8170.6369.3369.8697,527,10068.79
7 Jun 201670.0171.0069.9570.25137,756,50069.17
6 Jun 201669.9570.3269.4069.64155,224,20068.57
3 Jun 201671.0571.3069.5270.0098,812,60068.93
2 Jun 201671.2471.9670.4470.53279,461,60069.45
1 Jun 201672.2972.2970.4871.34276,181,50070.25
31 May 201673.0073.2771.6372.02560,494,00070.92
30 May 201672.4572.4572.4572.45071.34
27 May 201672.8973.1172.1372.45133,488,80071.34
26 May 201674.0074.0072.0272.81143,473,80071.69
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.