LLOY.L - Lloyds Banking Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Oct 201765.6066.9065.4066.3366.33357,858,465
16 Oct 201765.9965.9965.1865.5965.59122,810,223
13 Oct 201766.1766.6365.8465.9065.90102,670,510
12 Oct 201766.8366.8466.0466.3066.30173,345,122
11 Oct 201767.2567.3066.1066.5066.50344,455,772
10 Oct 201767.6067.9566.6367.1067.10248,575,803
09 Oct 201766.4967.4566.1666.5566.55194,580,385
06 Oct 201767.5067.5066.2666.6066.60151,534,010
05 Oct 201767.6867.8266.6367.3067.30128,618,354
04 Oct 201767.4067.9067.1567.6067.60170,084,457
03 Oct 201767.5867.9167.2767.6067.60130,893,169
02 Oct 201767.6468.0566.9467.5067.50144,501,789
29 Sep 201767.1668.0766.8767.7367.73133,132,730
28 Sep 201768.0068.0066.5667.2267.22150,290,142
27 Sep 201765.4067.4365.3067.2067.20217,557,626
26 Sep 201765.9265.9664.7864.9964.99143,891,567
25 Sep 201766.7666.7865.7765.8765.87106,611,008
22 Sep 201767.4567.4965.8066.9166.91113,526,781
21 Sep 201765.8067.5065.6067.4567.45168,702,589
20 Sep 201766.0866.0865.0665.7165.71151,531,185
19 Sep 201765.6066.2165.3666.0066.00161,681,506
18 Sep 201765.6565.9965.2565.3065.30129,148,893
15 Sep 201766.9366.9365.2765.3265.32274,177,581
14 Sep 201764.8966.6564.1966.4066.40282,109,541
13 Sep 201764.8365.2064.2264.9864.98139,312,075
12 Sep 201763.6965.0263.6564.8464.84136,120,817
11 Sep 201764.0364.1963.0763.6363.63103,940,299
08 Sep 201763.0263.9862.7163.7763.7799,328,329
07 Sep 201763.0663.3462.2063.0863.08145,478,705
06 Sep 201762.6563.3062.5063.0563.05104,623,681
05 Sep 201763.6163.6562.8863.1063.10105,547,455
04 Sep 201763.0063.6563.0063.4063.4062,712,884
01 Sep 201763.7264.1363.5263.6963.6995,812,758
31 Aug 201763.8065.2663.2663.8263.82135,726,116
30 Aug 201764.6064.6063.2063.6063.60141,010,533
29 Aug 201764.9164.9163.1563.8563.85146,204,453
25 Aug 201764.8965.2864.7364.9164.9170,358,529
24 Aug 201765.1965.5764.6564.7364.73238,366,855
23 Aug 201765.0265.8664.8565.4065.40114,591,688
22 Aug 201764.7565.2864.3565.0465.04153,700,027
21 Aug 201763.6164.5963.5764.5764.57111,460,206
18 Aug 201763.8564.3063.6463.9163.91183,023,393
17 Aug 201765.4565.7264.3864.4064.40109,602,244
16 Aug 201765.6265.8565.3465.3565.3592,208,792
15 Aug 201765.0065.7664.8165.5965.5979,994,858
14 Aug 201764.7565.5064.6664.8664.8681,838,354
11 Aug 201764.4265.0063.8564.6464.64129,037,319
10 Aug 201765.6166.5864.5764.8364.83143,407,432
10 Aug 20171 Dividend
09 Aug 201766.8266.9666.2266.9165.91169,432,544
08 Aug 201766.5967.3866.4167.2666.25116,258,680
07 Aug 201767.2167.2166.2566.5065.5184,903,112
04 Aug 201766.6467.1566.2566.8165.81161,938,204
03 Aug 201765.4967.0065.2766.5165.52178,880,725
02 Aug 201765.6965.8664.9365.5664.58163,188,958
01 Aug 201765.8065.9365.3865.5764.59139,583,894
31 Jul 201766.3266.7565.5365.5864.60241,629,022
28 Jul 201767.4167.4166.3666.5065.51213,330,895
27 Jul 201769.2569.4566.8567.5066.49283,995,738
26 Jul 201768.8269.3068.1269.0868.05136,794,469
25 Jul 201768.0069.1067.8769.0067.97139,578,142
24 Jul 201768.1068.3167.5267.8966.88180,762,669
21 Jul 201768.7468.7467.6368.1167.09112,162,050
20 Jul 201768.3069.0267.9468.6967.66138,097,799
19 Jul 201767.2168.0966.7568.0867.06136,715,742
18 Jul 201767.0267.2166.6766.9065.90107,035,148
17 Jul 201767.2667.3266.1867.1366.13114,770,867
14 Jul 201768.0068.0066.8166.9465.94228,877,050
13 Jul 201766.2568.1166.2067.4066.39177,575,363
12 Jul 201766.3666.5265.7066.0465.05113,112,060
11 Jul 201766.9166.9665.4665.5564.57105,569,511
10 Jul 201766.9967.0865.6166.5665.57117,499,059
07 Jul 201766.8066.9866.4066.5365.54111,179,995
06 Jul 201765.6566.7965.3766.6865.68154,390,604
05 Jul 201766.6266.6965.3565.6964.71253,063,632
04 Jul 201766.6566.6566.6566.6565.65137,581,825
03 Jul 201766.1867.2366.1566.7165.71118,377,851
30 Jun 201767.3067.5966.0866.1565.16167,436,035
29 Jun 201767.1967.7267.0167.1566.1566,562,397
28 Jun 201766.7566.8866.0766.6065.6043,732,385
27 Jun 201766.1566.9465.9866.0765.0836,869,932
26 Jun 201766.9967.2566.3966.4865.4943,722,587
23 Jun 201766.8567.1566.5366.6865.6847,989,727
22 Jun 201767.4267.4266.0567.0066.0065,506,872
21 Jun 201766.9867.6966.1267.1766.1754,041,362
20 Jun 201768.7168.8167.0167.0166.01104,496,986
19 Jun 201769.0069.4068.4768.7067.6728,441,840
16 Jun 201768.0768.5467.9668.5467.52632,154,143
15 Jun 201768.1068.2767.0067.9966.97282,736,367
14 Jun 201768.3568.6067.6367.9066.89247,984,792
13 Jun 201769.4269.8068.5068.5967.56161,634,765
12 Jun 201769.9770.0068.8769.1068.07160,524,047
09 Jun 201769.0070.1267.0070.0168.96310,816,785
08 Jun 201770.3971.4269.3970.7269.66190,671,453
07 Jun 201768.6370.3968.5770.0869.03162,476,652
06 Jun 201769.5069.6568.5068.9467.91169,367,010
05 Jun 201769.5670.6968.7469.3968.35135,644,260
02 Jun 201770.8270.9269.2069.3568.31197,022,582
01 Jun 201770.6070.9870.0770.1669.11216,268,677
31 May 201771.3671.5070.3770.5969.53757,140,910
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes