Skip to search.
 FTSE 100 Up0.42%

More On LLOY.L

Quotes

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Lloyds Banking Group plc (LLOY.L)

-LSE
62.77 Up 0.50(0.80%) 8 Dec 17:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
8 Dec 201662.0063.0261.6762.77235,906,20062.77
7 Dec 201659.7562.2759.6862.27370,832,20062.27
6 Dec 201658.5059.5058.2759.48174,633,60059.48
5 Dec 201657.0858.8256.9358.25146,767,80058.25
2 Dec 201657.3057.7057.0857.55103,073,70057.55
1 Dec 201657.4658.5556.9357.59205,741,00057.59
30 Nov 201657.7458.8657.4057.87256,722,80057.87
29 Nov 201657.3457.9256.9757.71136,544,80057.71
28 Nov 201658.5558.6757.4957.86155,050,70057.86
25 Nov 201659.6759.6758.6158.7786,340,10058.77
24 Nov 201659.6159.7659.2259.6876,358,70059.68
23 Nov 201659.9160.0959.0459.64114,416,80059.64
22 Nov 201659.5660.1459.4559.75166,374,10059.75
21 Nov 201659.4359.6158.2959.11171,223,70059.11
18 Nov 201660.0060.0059.1159.44124,186,10059.44
17 Nov 201659.7260.9859.3459.98168,726,70059.98
16 Nov 201661.4061.7559.7660.41176,864,80060.41
15 Nov 201661.0562.0960.3861.40300,876,80061.40
14 Nov 201660.0060.6359.2460.57211,747,60060.57
11 Nov 201659.6960.0658.8159.50202,087,00059.50
10 Nov 201657.5060.3555.7859.63471,857,60059.63
9 Nov 201654.4057.5154.0557.51258,542,10057.51
8 Nov 201656.1856.4055.5656.24179,514,40056.24
7 Nov 201656.3856.3855.4656.07180,323,60056.07
4 Nov 201656.4056.7955.3055.46176,768,80055.46
3 Nov 201654.9657.6254.6256.03243,908,90056.03
2 Nov 201655.8056.9554.9755.15140,523,10055.15
1 Nov 201657.5057.5056.0356.24141,662,70056.24
31 Oct 201657.2157.6956.9957.26190,218,60057.26
28 Oct 201657.5957.9556.9857.74217,273,10057.74
27 Oct 201655.7357.6254.9457.50263,796,90057.50
26 Oct 201653.5056.0153.2555.88330,319,80055.88
25 Oct 201655.0455.5453.9855.35210,421,60055.35
24 Oct 201655.3855.8854.7454.97122,407,90054.97
21 Oct 201655.2255.7355.0355.14111,891,60055.14
20 Oct 201654.8855.8754.5055.56151,704,30055.56
19 Oct 201654.0055.0053.7954.87164,528,60054.87
18 Oct 201653.2254.1052.7553.94127,436,10053.94
17 Oct 201652.0255.6951.8552.82121,994,40052.82
14 Oct 201652.6353.3752.2352.43141,375,40052.43
13 Oct 201652.8953.0951.6852.53193,486,50052.53
12 Oct 201653.4953.8052.5453.03187,400,00053.03
11 Oct 201652.6453.6952.1753.64261,431,30053.64
10 Oct 201652.4352.8350.8452.38261,283,80052.38
7 Oct 201654.6455.3151.8052.50473,927,80052.50
6 Oct 201654.8755.4254.7354.99154,391,60054.99
5 Oct 201654.8955.0754.0054.70134,537,10054.70
4 Oct 201654.8155.8053.7754.77268,219,10054.77
3 Oct 201654.2854.9554.0454.71129,772,50054.71
30 Sep 201654.0554.8753.0054.55284,154,00054.55
29 Sep 201656.2456.2755.4155.49201,010,90055.49
28 Sep 201654.8855.7654.0955.53171,132,00055.53
27 Sep 201654.8154.8753.6054.64198,895,20054.64
26 Sep 201655.1056.3353.7454.25204,359,00054.25
23 Sep 201657.0057.1455.9655.98161,776,30055.98
22 Sep 201657.0057.5056.0757.15147,313,20057.15
21 Sep 201657.3658.0356.8257.10147,731,50057.10
20 Sep 201657.0057.2356.4356.44107,130,00056.44
19 Sep 201657.0657.2256.2957.00107,995,10057.00
16 Sep 201656.2757.0055.9256.51237,785,60056.51
15 Sep 201656.8157.1156.0356.7399,538,20056.73
14 Sep 201656.8057.0356.1756.82105,135,40056.82
13 Sep 201656.9757.2656.2456.39133,190,40056.39
12 Sep 201658.1158.4056.6356.97194,354,20056.97
9 Sep 201658.7359.6858.2559.31161,414,30059.31
8 Sep 201657.4859.0857.4858.86168,368,00058.86
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.