UK Markets closed

Lloyds Banking Group plc (LLOY.L)


LSE - LSE Delayed price. Currency in GBp
Add to watchlist
68.11-0.58 (-0.84%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
21 Jul 201768.7468.7467.6368.1168.11112,162,050
20 Jul 201768.3069.0267.9468.6968.69138,097,799
19 Jul 201767.2168.0966.7568.0868.08136,715,742
18 Jul 201767.0267.2166.6766.9066.90107,035,148
17 Jul 201767.2667.3266.1867.1367.13114,770,867
14 Jul 201768.0068.0066.8166.9466.94228,877,050
13 Jul 201766.2568.1166.2067.4067.40177,575,363
12 Jul 201766.3666.5265.7066.0466.04113,112,060
11 Jul 201766.9166.9665.4665.5565.55105,569,511
10 Jul 201766.9967.0865.6166.5666.56117,499,059
07 Jul 201766.8066.9866.4066.5366.53111,179,995
06 Jul 201765.6566.7965.3766.6866.68154,390,604
05 Jul 201766.6266.6965.3565.6965.69253,063,632
04 Jul 201766.6566.6566.6566.6566.65137,581,825
03 Jul 201766.1867.2366.1566.7166.71118,377,851
30 Jun 201767.3067.5966.0866.1566.15167,436,035
29 Jun 201767.1967.7267.0167.1567.1566,562,397
28 Jun 201766.7566.8866.0766.6066.6043,732,385
27 Jun 201766.1566.9465.9866.0766.0736,869,932
26 Jun 201766.9967.2566.3966.4866.4843,722,587
23 Jun 201766.8567.1566.5366.6866.6847,989,727
22 Jun 201767.4267.4266.0567.0067.0065,506,872
21 Jun 201766.9867.6966.1267.1767.1754,041,362
20 Jun 201768.7168.8167.0167.0167.01104,496,986
19 Jun 201769.0069.4068.4768.7068.7028,441,840
16 Jun 201768.0768.5467.9668.5468.54632,154,143
15 Jun 201768.1068.2767.0067.9967.99282,736,367
14 Jun 201768.3568.6067.6367.9067.90247,984,792
13 Jun 201769.4269.8068.5068.5968.59161,634,765
12 Jun 201769.9770.0068.8769.1069.10160,524,047
09 Jun 201769.0070.1267.0070.0170.01310,816,785
08 Jun 201770.3971.4269.3970.7270.72190,671,453
07 Jun 201768.6370.3968.5770.0870.08162,476,652
06 Jun 201769.5069.6568.5068.9468.94169,367,010
05 Jun 201769.5670.6968.7469.3969.39135,644,260
02 Jun 201770.8270.9269.2069.3569.35197,022,582
01 Jun 201770.6070.9870.0770.1670.16216,268,677
31 May 201771.3671.5070.3770.5970.59757,140,910
30 May 201771.7471.7471.0371.1271.12144,667,757
26 May 201773.1673.3371.5571.7471.74242,691,892
25 May 201773.0473.5872.8173.1073.10112,329,668
24 May 201772.3073.2272.0672.5772.57207,528,813
23 May 201771.8972.5971.7772.1672.16113,739,844
22 May 201772.2472.5971.7571.7971.79129,788,766
19 May 201771.6272.1671.1371.7871.78133,588,390
18 May 201771.5272.1670.8971.2871.28208,806,030
17 May 201770.4072.4470.0971.5271.52329,178,612
16 May 201769.7170.7869.4170.1570.15259,016,319
15 May 201768.9970.0068.2969.3969.39197,415,127
12 May 201769.4770.6268.0268.7068.70218,904,556
11 May 201770.0070.0069.1069.6669.66145,129,218
10 May 201769.1969.9869.0869.8869.88170,734,667
09 May 201769.6669.7768.8869.0269.02139,357,783
08 May 201770.2870.3069.2569.4569.45117,380,741
05 May 201770.1670.9469.5870.0070.00181,079,665
04 May 201769.4470.0168.9470.0070.00199,141,128
03 May 201769.2169.3868.7369.0669.06141,685,097
02 May 201769.6871.1568.9369.2069.20188,536,170
28 Apr 201769.5269.7668.2769.2069.20335,905,626
27 Apr 201770.7072.3567.4168.9768.97470,342,830
26 Apr 201767.0767.5066.3667.4167.41217,330,666
25 Apr 201766.2467.1563.4666.9566.95224,848,928
24 Apr 201765.7166.7564.3966.2466.24348,651,222
21 Apr 201764.1864.5663.4664.3764.37222,720,686
20 Apr 201763.6164.7463.6064.0664.06193,923,045
19 Apr 201762.0566.3862.0563.6663.66249,608,075
18 Apr 201762.7162.9061.8162.2062.20225,614,785
13 Apr 201762.5563.0462.3262.7162.71138,411,450
12 Apr 201763.1663.5762.4962.5462.54172,824,062
11 Apr 201763.0563.4162.6862.9662.96209,863,508
10 Apr 201762.9863.4662.6763.0563.05192,396,695
07 Apr 201763.1565.2562.7863.0263.02219,200,835
06 Apr 201763.6665.8062.7863.5963.59231,595,960
06 Apr 20171.7 Dividend
05 Apr 201765.8566.1365.4965.4963.79179,556,183
04 Apr 201766.1666.7765.2665.5163.81200,125,296
03 Apr 201766.7466.8465.9366.0364.32161,836,745
31 Mar 201766.7366.8365.7566.3264.60192,894,001
30 Mar 201766.6267.0566.4466.6564.92156,183,334
29 Mar 201766.9867.0566.1466.5464.81180,701,538
28 Mar 201767.2967.3666.0366.7965.06234,262,959
27 Mar 201766.4067.0865.0266.9565.21207,841,474
24 Mar 201768.2968.6167.9968.0566.28121,205,907
23 Mar 201767.7468.6067.3468.4366.65163,450,943
22 Mar 201768.2369.7667.2967.6365.87197,340,686
21 Mar 201769.6070.0668.1868.7466.96202,470,795
20 Mar 201769.1569.7168.7569.3067.50111,064,688
17 Mar 201769.6970.1169.0369.3467.54539,571,870
16 Mar 201768.9269.7968.2169.5867.77306,375,330
15 Mar 201768.0569.0667.9868.2366.46210,298,371
14 Mar 201768.6968.8166.5167.8566.09247,649,141
13 Mar 201768.6169.0768.3068.5466.76148,278,152
10 Mar 201768.7369.4768.3368.7666.98182,739,707
09 Mar 201768.3068.7968.0468.5566.77242,022,026
08 Mar 201767.7168.9267.4068.3166.54190,201,717
07 Mar 201767.5167.6766.8667.5065.75207,044,814
06 Mar 201768.3268.4367.2067.5165.76181,756,306
03 Mar 201768.5569.0567.9868.4266.64252,258,610
02 Mar 201768.5369.5168.3768.9167.12239,742,633
01 Mar 201769.0069.4168.4268.8467.05267,465,647
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...