Skip to search.
 FTSE 100 Up0.90%

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
77.38 Down 0.30(0.39%) 28 Aug 16:47
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
28 Aug 201577.7178.1376.8377.38131,473,50077.38
27 Aug 201578.0178.1577.1677.68175,478,30077.68
26 Aug 201576.3977.3475.0676.08153,043,30076.08
25 Aug 201575.5077.9575.0076.68262,946,00076.68
24 Aug 201573.1175.1272.1773.46360,853,70073.46
21 Aug 201577.4178.2375.8375.85158,915,70075.85
20 Aug 201578.2379.1878.1178.36127,096,10078.36
19 Aug 201580.1080.2278.8678.91103,736,50078.91
18 Aug 201579.9580.4979.7380.28106,553,80080.28
17 Aug 201580.6380.6379.5680.00104,675,40080.00
14 Aug 201579.6380.9379.3280.10117,583,70080.10
13 Aug 201580.1981.0379.4279.45123,284,10079.45
13 Aug 20150.75 Dividend
12 Aug 201580.3780.9679.5280.16257,973,50079.41
11 Aug 201581.0181.4780.3781.08145,115,20080.32
10 Aug 201582.3482.5080.3181.30208,706,30080.54
7 Aug 201583.5483.5881.8782.13122,413,40081.36
6 Aug 201582.7483.6482.7083.30128,534,10082.52
5 Aug 201582.7183.2582.0682.90190,309,50082.12
4 Aug 201582.6383.0781.9882.47171,131,20081.70
3 Aug 201582.8484.1382.7883.07161,848,10082.29
31 Jul 201586.0086.4583.1983.20319,963,90082.42
30 Jul 201586.0086.6185.7486.02163,613,60085.22
29 Jul 201585.2785.8185.0685.60204,278,30084.80
28 Jul 201585.2485.5884.6585.14123,839,30084.34
27 Jul 201585.2585.5184.6584.82142,511,60084.03
24 Jul 201585.9086.3285.2285.36100,363,20084.56
23 Jul 201587.6787.9786.2986.29126,720,50085.48
22 Jul 201586.9287.6386.3987.17142,269,00086.35
21 Jul 201587.9388.1287.2687.65123,519,90086.83
20 Jul 201587.1887.8787.1887.5991,428,60086.77
17 Jul 201586.7187.4886.3987.40148,303,70086.58
16 Jul 201585.8186.6485.5186.51140,625,40085.70
15 Jul 201585.6486.1285.4685.66106,123,10084.86
14 Jul 201585.1985.8484.8785.65118,023,30084.85
13 Jul 201585.3085.6884.8085.30148,012,10084.50
10 Jul 201583.5084.9083.3084.33162,764,80083.54
9 Jul 201582.3084.0282.0083.56164,171,00082.78
8 Jul 201583.9584.8582.2382.33267,941,90081.56
7 Jul 201585.0085.1883.9984.00153,219,70083.21
6 Jul 201584.5084.7684.0284.15124,032,40083.36
3 Jul 201586.2186.3185.1485.1495,315,50084.34
2 Jul 201586.7886.8586.0486.21119,440,60085.40
1 Jul 201586.0087.1685.8286.86193,879,30086.05
30 Jun 201585.4986.2685.0685.24201,752,10084.44
29 Jun 201585.0186.6484.9985.87177,170,00085.07
26 Jun 201587.4687.6286.7487.06123,152,40086.25
25 Jun 201587.0088.0486.8787.52149,211,70086.70
24 Jun 201586.6687.5086.3087.13124,219,80086.32
23 Jun 201587.1687.5286.5487.00126,154,20086.19
22 Jun 201587.1587.4086.5987.08182,985,40086.27
19 Jun 201586.2387.0985.8286.50456,392,00085.69
18 Jun 201586.4086.9085.6186.13209,722,00085.32
17 Jun 201585.9287.0085.6186.35210,422,40085.54
16 Jun 201586.0186.2685.6785.70156,841,00084.90
15 Jun 201586.5486.9985.9886.38106,286,30085.57
12 Jun 201587.1188.3686.4986.95128,697,80086.14
11 Jun 201586.7687.4586.4487.12114,074,30086.31
10 Jun 201586.3187.1386.0186.73124,622,30085.92
9 Jun 201586.0887.2585.9786.48139,287,70085.67
8 Jun 201586.8487.2286.3086.43101,934,70085.62
5 Jun 201587.7087.7386.6687.09129,819,60086.28
4 Jun 201588.8588.8587.5087.50162,118,10086.68
3 Jun 201588.5389.3587.7888.93129,035,50088.10
2 Jun 201588.1989.2587.8688.65230,294,10087.82
1 Jun 201588.0289.1888.0088.66163,897,90087.83
29 May 201587.7088.5687.4487.77176,304,10086.95
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.