Skip to search.
 FTSE 100 Up0.41%

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
83.20 Down 2.82(3.28%) 31 Jul 16:36
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
31 Jul 201586.0086.4583.1983.20319,963,90082.45
30 Jul 201586.0086.6185.7486.02163,613,60085.25
29 Jul 201585.2785.8185.0685.60204,278,30084.83
28 Jul 201585.2485.5884.6585.14123,839,30084.37
27 Jul 201585.2585.5184.6584.82142,511,60084.06
24 Jul 201585.9086.3285.2285.36100,363,20084.59
23 Jul 201587.6787.9786.2986.29126,720,50085.51
22 Jul 201586.9287.6386.3987.17142,269,00086.38
21 Jul 201587.9388.1287.2687.65123,519,90086.86
20 Jul 201587.1887.8787.1887.5991,428,60086.80
17 Jul 201586.7187.4886.3987.40148,303,70086.61
16 Jul 201585.8186.6485.5186.51140,625,40085.73
15 Jul 201585.6486.1285.4685.66106,123,10084.89
14 Jul 201585.1985.8484.8785.65118,023,30084.88
13 Jul 201585.3085.6884.8085.30148,012,10084.53
10 Jul 201583.5084.9083.3084.33162,764,80083.57
9 Jul 201582.3084.0282.0083.56164,171,00082.81
8 Jul 201583.9584.8582.2382.33267,941,90081.59
7 Jul 201585.0085.1883.9984.00153,219,70083.24
6 Jul 201584.5084.7684.0284.15124,032,40083.39
3 Jul 201586.2186.3185.1485.1495,315,50084.37
2 Jul 201586.7886.8586.0486.21119,440,60085.43
1 Jul 201586.0087.1685.8286.86193,879,30086.08
30 Jun 201585.4986.2685.0685.24201,752,10084.47
29 Jun 201585.0186.6484.9985.87177,170,00085.10
26 Jun 201587.4687.6286.7487.06123,152,40086.28
25 Jun 201587.0088.0486.8787.52149,211,70086.73
24 Jun 201586.6687.5086.3087.13124,219,80086.35
23 Jun 201587.1687.5286.5487.00126,154,20086.22
22 Jun 201587.1587.4086.5987.08182,985,40086.30
19 Jun 201586.2387.0985.8286.50456,392,00085.72
18 Jun 201586.4086.9085.6186.13209,722,00085.35
17 Jun 201585.9287.0085.6186.35210,422,40085.57
16 Jun 201586.0186.2685.6785.70156,841,00084.93
15 Jun 201586.5486.9985.9886.38106,286,30085.60
12 Jun 201587.1188.3686.4986.95128,697,80086.17
11 Jun 201586.7687.4586.4487.12114,074,30086.34
10 Jun 201586.3187.1386.0186.73124,622,30085.95
9 Jun 201586.0887.2585.9786.48139,287,70085.70
8 Jun 201586.8487.2286.3086.43101,934,70085.65
5 Jun 201587.7087.7386.6687.09129,819,60086.31
4 Jun 201588.8588.8587.5087.50162,118,10086.71
3 Jun 201588.5389.3587.7888.93129,035,50088.13
2 Jun 201588.1989.2587.8688.65230,294,10087.85
1 Jun 201588.0289.1888.0088.66163,897,90087.86
29 May 201587.7088.5687.4487.77176,304,10086.98
28 May 201587.3588.0187.0087.9486,598,40087.15
27 May 201586.7088.0786.6787.41113,292,70086.62
26 May 201587.0087.8686.6486.82141,183,60086.04
25 May 201587.9887.9887.9887.98087.19
22 May 201587.8388.4187.2787.98120,092,90087.19
21 May 201587.8888.0587.3887.8483,029,90087.05
20 May 201588.0088.4587.6587.73154,246,00086.94
19 May 201588.1088.4087.7988.00162,949,30087.21
18 May 201588.2588.9487.6188.14156,471,30087.35
15 May 201589.0089.2088.5489.00167,482,20088.20
14 May 201588.7589.1588.1988.82142,648,40088.02
13 May 201587.2088.7986.8888.74250,038,20087.94
12 May 201586.3688.0586.0987.02204,686,30086.24
11 May 201586.5087.4086.4086.60212,055,30085.82
8 May 201589.0089.0086.4786.85520,404,00086.07
7 May 201582.4482.6981.3582.13197,116,20081.39
6 May 201583.3483.6282.0082.68219,388,50081.94
5 May 201583.4883.9882.4182.41294,966,40081.67
4 May 201582.8782.8782.8782.87082.12
1 May 201580.0083.3779.3182.87465,081,90082.12
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.