UK markets closed

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
45.87+0.21 (+0.46%)
At close: 05:06PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202245.8045.9045.3345.8745.8778,553,336
12 Aug 202245.6946.1545.4245.6545.6590,989,004
11 Aug 202245.8245.9045.3045.6045.6091,697,725
10 Aug 202245.2345.5945.0145.4745.47100,816,356
09 Aug 202245.1045.5644.9844.9944.99101,392,930
08 Aug 202245.3245.6344.6945.2445.24166,802,613
05 Aug 202245.0645.2544.3444.9144.91156,912,354
04 Aug 202245.2745.9744.7545.1045.10278,450,384
04 Aug 20220.8 Dividend
03 Aug 202245.0846.0644.9445.8345.03279,571,303
02 Aug 202245.0645.6744.8045.4044.61466,951,554
01 Aug 202245.3345.9044.9245.0644.2792,978,858
29 Jul 202245.0645.4344.7845.2444.46171,585,264
28 Jul 202246.2646.4044.1644.4243.65146,966,969
27 Jul 202245.4946.0144.7845.3244.53430,832,156
26 Jul 202244.2244.2643.3043.5342.77121,457,791
25 Jul 202243.0444.0542.8143.8143.05347,369,205
22 Jul 202243.5243.6542.9743.2342.48105,003,022
21 Jul 202243.4043.5842.6443.3342.57171,479,713
20 Jul 202244.3844.4543.0743.4542.69280,399,425
19 Jul 202242.8344.3542.7744.0743.30162,523,267
18 Jul 202242.1042.8542.0542.7842.03133,752,465
15 Jul 202240.9442.2140.8941.9041.17198,862,299
14 Jul 202241.7842.1540.9741.0240.30160,376,313
13 Jul 202242.2142.5441.5141.9241.18122,084,806
12 Jul 202241.6942.4241.3842.4241.68286,282,528
11 Jul 202242.0142.4741.9442.0141.28244,353,890
08 Jul 202242.3042.4241.4042.2041.46186,397,848
07 Jul 202242.1442.4941.9242.2941.56298,265,424
06 Jul 202242.2642.3541.1041.2940.57236,946,426
05 Jul 202243.0843.2841.3341.3540.63240,981,322
04 Jul 202242.6043.1242.5642.6741.92121,946,765
01 Jul 202241.9943.5141.8542.4141.67164,077,179
30 Jun 202242.3842.7041.1542.3141.57202,685,856
29 Jun 202242.9143.6542.7843.0142.26140,907,259
28 Jun 202243.4843.9943.4243.4442.68144,944,851
27 Jun 202243.3843.9042.9743.3142.55174,288,024
24 Jun 202242.4043.5842.1943.4042.64154,135,548
23 Jun 202243.5043.6942.3142.3141.57171,396,421
22 Jun 202242.8144.4242.7443.8443.07364,845,777
21 Jun 202243.7244.1343.3743.4442.69135,749,198
20 Jun 202242.6744.0942.5043.7442.98178,986,967
17 Jun 202242.6043.3041.9642.2641.52462,801,860
16 Jun 202243.8844.1442.1542.2441.50356,451,945
15 Jun 202243.9444.8043.9444.0643.30200,365,636
14 Jun 20220.430.440.430.430.43207,140,046
13 Jun 202242.9943.3842.5342.8342.08267,597,316
10 Jun 202244.5244.9043.3843.7042.94189,741,358
09 Jun 202245.6346.2044.7944.7944.01179,885,942
08 Jun 202245.5946.1045.3745.9445.13233,965,670
07 Jun 202245.4045.8145.2645.5944.79151,939,551
06 Jun 202245.1545.8345.0745.6044.80116,237,977
01 Jun 202245.5046.0144.8945.1344.34167,384,483
31 May 202245.0145.3244.5944.8944.11210,154,728
30 May 202245.6345.6544.8345.1444.35222,809,031
27 May 202245.0645.5444.7145.2444.45115,937,021
26 May 202244.1545.3844.0845.3344.54141,324,775
25 May 202244.7244.7643.7444.2943.52136,685,508
24 May 202244.3144.5743.7244.0143.24209,869,467
23 May 202244.1844.5143.6744.5143.73153,652,513
20 May 202243.9444.2543.3043.6042.84143,042,487
19 May 202243.4843.8143.1043.4342.67367,472,497
18 May 202244.3344.4643.7443.8043.04274,192,408
17 May 202243.7644.3543.6343.8043.04164,574,627
16 May 202243.8743.8743.0343.6742.90183,524,453
13 May 202243.3944.1043.3343.8843.11198,089,223
12 May 202242.0043.3042.0042.9642.21225,911,923
11 May 202242.6343.3742.2043.1242.36283,221,789
10 May 202242.8543.4842.4442.5941.85285,482,325
09 May 202243.0043.5842.3542.3541.61217,928,445
06 May 202243.9244.2643.0043.3742.61249,267,152
05 May 202246.6046.7243.9044.0343.26278,830,409
04 May 202246.4046.4945.6545.6544.85153,014,211
03 May 202246.1046.6145.4546.1845.37263,640,585
29 Apr 202247.1047.1045.3745.8845.08236,270,368
28 Apr 202247.3347.4445.7946.3145.50180,513,125
27 Apr 202246.4847.2345.2445.7744.97157,498,181
26 Apr 202246.4747.0345.8845.8845.08228,502,090
25 Apr 202245.0346.2845.0345.4044.61208,369,479
22 Apr 202246.3447.0645.7646.1145.31280,705,858
21 Apr 202246.4547.1546.1446.9246.11384,394,005
20 Apr 202245.6046.7845.3846.3345.52394,130,211
19 Apr 202245.3545.5844.6145.3744.58238,670,995
14 Apr 202244.2145.2843.9744.9844.19271,041,803
13 Apr 202244.0044.5743.8744.1443.37173,041,476
12 Apr 202244.7845.1544.1244.1243.35182,370,333
11 Apr 202244.9645.4944.6945.0844.29222,249,258
08 Apr 202244.8245.2044.5444.5843.81218,503,989
07 Apr 202244.0445.2943.9444.3343.56287,353,573
07 Apr 20221.33 Dividend
06 Apr 202246.0046.6142.1345.1943.09314,994,133
05 Apr 202246.2547.0745.5146.3144.16315,833,767
04 Apr 202247.4747.7146.1746.8944.72297,778,711
01 Apr 202247.0048.2646.8547.3945.19224,342,983
31 Mar 202248.1848.9446.8747.0644.87243,453,766
30 Mar 202248.7449.0847.9148.1245.89222,324,698
29 Mar 202249.2850.2347.9650.0047.68339,933,264
28 Mar 202248.9049.5448.6448.7846.52151,203,320
25 Mar 202249.4049.5048.5548.7546.49236,818,957
24 Mar 202249.4549.9749.0049.4947.20190,132,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...