UK markets closed

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
59.14-0.06 (-0.10%)
At close: 04:52PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202458.8459.5858.4259.1459.1499,192,792
18 Jul 202459.1059.8258.4259.2059.20123,711,870
17 Jul 202458.6459.2058.5058.7858.7873,138,654
16 Jul 202458.5059.1658.2058.5058.5076,128,129
15 Jul 202458.5059.4658.2158.8058.8082,739,750
12 Jul 202459.5659.7058.6259.1059.1069,605,254
11 Jul 202458.2059.4057.7459.1459.14101,253,674
10 Jul 202458.1258.7257.4858.1058.1085,646,094
09 Jul 202458.9459.3457.6057.8457.84176,111,990
08 Jul 202458.1259.3656.9259.0259.02156,999,918
05 Jul 202458.1058.5656.9258.2858.28302,017,954
04 Jul 202456.1457.2855.5457.2857.28154,028,902
03 Jul 202455.5256.0455.2255.8855.88323,106,648
02 Jul 202455.4055.9654.8854.9454.94194,390,185
01 Jul 202455.1656.0854.4055.6255.62129,712,755
28 Jun 202456.3856.6054.2654.7454.74201,729,056
27 Jun 202455.9656.2855.4656.0856.08120,670,478
26 Jun 202455.5855.9455.3855.8055.80317,766,913
25 Jun 202455.7656.1055.3455.5455.5498,819,622
24 Jun 202455.7256.4255.3855.6855.68104,466,620
21 Jun 202456.2256.4254.9755.5655.56246,172,446
20 Jun 202455.1856.1254.8256.0856.08179,094,450
19 Jun 202454.9455.4254.7855.2255.22184,600,116
18 Jun 202455.0655.1454.4055.0255.02102,463,660
17 Jun 202454.5254.7253.9254.5454.5499,062,882
14 Jun 202453.9654.5853.2954.1854.18162,745,999
13 Jun 202454.5854.8053.7254.0654.0694,191,527
12 Jun 202453.8255.1253.0454.9854.98254,086,293
11 Jun 202454.5454.6653.3053.3853.38166,452,852
10 Jun 202454.1255.1453.6054.2254.22157,631,432
07 Jun 202455.6656.1054.5054.8054.80116,265,881
06 Jun 202454.6655.7454.3655.6455.64135,516,703
05 Jun 202455.9255.9654.6254.7454.74147,742,816
04 Jun 202455.5056.2054.9255.6455.64262,438,113
03 Jun 202456.2056.5455.4055.4055.40137,984,236
31 May 202455.6655.9655.1655.5255.52352,448,889
30 May 202454.2255.7153.6855.5455.54166,530,625
29 May 202455.4855.9254.6854.7454.74167,372,186
28 May 202454.9656.0454.8255.5855.58327,523,091
24 May 202455.2256.1254.2254.8054.80210,793,024
23 May 202456.4256.7455.5655.7855.78345,190,110
22 May 202455.9457.3955.6056.3856.38280,264,588
21 May 202455.9856.5455.6656.1856.18221,100,062
20 May 202456.0056.4455.6656.2056.20188,240,464
17 May 202455.0055.5654.9255.5255.52207,520,212
16 May 202454.5255.2254.1655.0255.02128,477,030
15 May 202454.7655.0454.2054.5054.50267,073,545
14 May 202454.1854.6453.8854.5454.54141,611,290
13 May 202454.1854.5454.1054.3054.30274,070,760
10 May 202454.2854.6453.6054.3054.3087,842,052
09 May 202454.1654.4453.6053.9453.94236,469,110
08 May 202453.8454.3853.5653.9453.94369,327,358
07 May 202452.9854.2052.9253.7253.72376,963,776
03 May 202452.3852.9251.7452.1852.1886,284,744
02 May 202452.0052.7451.7052.0652.06106,053,192
01 May 202452.1052.1451.9852.2052.2032,667,879
30 Apr 202451.8852.6251.4851.9051.90128,009,937
29 Apr 202452.6852.9251.7251.8851.88174,654,445
26 Apr 202451.1252.6051.0852.3052.30196,220,536
25 Apr 202451.4252.2450.9251.2051.20133,826,433
24 Apr 202450.2653.2249.6151.7851.78309,563,793
23 Apr 202451.3851.6950.8851.3451.34199,643,448
22 Apr 202451.4251.9151.1051.1451.14167,919,394
19 Apr 202450.7051.0850.2050.9250.92139,824,478
18 Apr 202450.7251.3050.6251.0051.00102,401,053
17 Apr 202449.6750.8449.6250.4250.42154,369,436
16 Apr 202450.0250.3849.4249.7049.70190,548,937
15 Apr 202450.9651.7550.9251.1651.16160,595,956
12 Apr 202451.0451.7250.9850.9850.98180,436,946
11 Apr 202451.2651.6250.3250.6650.66276,328,543
11 Apr 20241.84 Dividend
10 Apr 202453.1253.7052.4653.1251.28148,196,613
09 Apr 202453.6253.8452.7052.8651.03131,247,089
08 Apr 202453.3054.2853.2453.7251.86162,777,728
05 Apr 202453.4053.7452.8853.3251.47121,464,585
04 Apr 202452.8254.1252.5053.9652.09177,550,360
03 Apr 202451.5652.4851.5652.3850.57145,222,987
02 Apr 202451.3252.4051.3251.9650.16174,801,073
28 Mar 202452.2352.5451.5751.7649.97248,468,932
27 Mar 202451.4652.2651.3451.6749.88211,685,995
26 Mar 202451.5352.1151.4951.6149.82260,161,808
25 Mar 202452.0052.2551.6751.7349.94237,240,308
22 Mar 202451.7752.6751.4352.1850.37162,388,748
21 Mar 202451.1151.8950.6451.4949.71184,094,142
20 Mar 202449.5450.2349.4850.0448.31134,881,078
19 Mar 202449.2049.6048.7949.5447.83126,334,621
18 Mar 202449.4049.7049.1349.3947.68119,224,181
15 Mar 202449.1449.9249.1449.5747.85350,528,629
14 Mar 202449.2049.6248.9649.3347.62145,097,694
13 Mar 202449.6750.0148.9549.2647.55246,059,054
12 Mar 202449.3650.0249.1049.5547.83212,228,896
11 Mar 202448.4249.1348.2649.0547.35154,132,465
08 Mar 202448.7149.0848.3448.5646.87149,173,020
07 Mar 202448.5649.0548.2748.6046.92225,634,715
06 Mar 202447.9748.5947.9048.4046.72311,140,311
05 Mar 202447.1547.9546.9647.8046.14148,437,130
04 Mar 202447.0447.6346.9047.4045.75344,381,130
01 Mar 202447.0247.7547.0247.3745.73207,501,949
29 Feb 202446.5847.5146.5446.5744.96467,442,708
28 Feb 202446.2246.7546.2246.5844.96229,599,208
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...