LLOY.L - Lloyds Banking Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Jul 201862.7563.0562.0062.4962.49105,246,604
13 Jul 201862.7263.0862.3262.4162.41114,956,549
12 Jul 201862.2762.9062.0962.5662.56159,367,860
11 Jul 201862.1362.5961.7662.3362.33187,843,749
10 Jul 201862.9263.4262.4862.5062.50178,454,489
09 Jul 201862.5563.4562.4462.9462.94216,918,131
06 Jul 201862.3662.6262.1062.4962.49174,613,187
05 Jul 201862.4062.9562.1862.3762.37106,156,648
04 Jul 201861.8062.7561.7062.3062.30140,568,578
03 Jul 201862.0062.5261.5462.0162.01213,545,107
02 Jul 201862.5062.6662.0462.3162.31182,252,374
29 Jun 201862.9463.3962.5163.0563.05301,868,604
28 Jun 201861.4962.5561.1662.5562.55264,273,689
27 Jun 201861.7061.8460.8861.8461.84500,855,092
26 Jun 201861.6961.6961.1261.4261.42133,788,794
25 Jun 201861.7461.8961.1861.2461.24174,898,228
22 Jun 201861.7562.3661.6062.1262.12138,679,138
21 Jun 201861.8262.2661.1961.3661.36178,607,363
20 Jun 201861.9462.3761.6161.6761.67200,827,959
19 Jun 201861.0461.7260.5061.5361.53210,980,007
18 Jun 201861.7462.4361.3561.5761.57190,136,275
15 Jun 201863.0363.2061.8062.0862.08421,644,565
14 Jun 201862.7263.6362.4763.1363.13215,309,268
13 Jun 201863.0563.3662.8162.8562.85235,529,342
12 Jun 201863.3563.3663.0063.1763.17231,696,680
11 Jun 201863.4563.4762.8963.0063.00174,599,747
08 Jun 201863.4063.6162.7362.9062.90208,842,564
07 Jun 201864.2564.3863.5863.6463.64168,782,156
06 Jun 201862.9563.7662.4563.6863.68213,146,222
05 Jun 201863.0863.2362.4562.4962.49287,325,427
04 Jun 201863.7064.0263.4063.5963.59225,446,030
01 Jun 201863.7564.0763.2463.3563.35225,987,089
31 May 201864.5564.6462.8563.2163.21509,096,045
30 May 201864.0064.2363.2964.2064.20332,573,425
29 May 201865.6465.6464.2964.2964.29580,293,929
25 May 201865.9766.1965.1565.6765.67227,984,725
24 May 201866.5066.7765.8766.0066.00269,840,059
23 May 201867.0467.3566.2366.6366.63248,668,726
22 May 201866.6867.4666.5567.0267.02182,892,124
21 May 201866.2366.7766.0266.4766.47148,342,299
18 May 201866.1966.4065.5766.0366.03164,882,427
17 May 201865.6566.2365.4866.2366.23133,604,802
16 May 201866.6567.0865.6165.6965.69253,910,646
15 May 201866.7167.0766.3666.7866.78205,128,937
14 May 201866.9967.4666.5566.6766.67140,367,832
11 May 201866.9467.1666.7467.0867.08117,237,731
10 May 201866.8667.3466.4566.8666.86252,940,013
09 May 201865.9266.6765.9266.5466.54170,706,007
08 May 201865.5266.2165.4065.8865.88188,613,022
04 May 201864.5265.5564.5265.3865.38255,074,918
03 May 201864.3865.1864.1764.6864.68169,570,856
02 May 201864.3364.7064.0764.3364.33180,534,574
01 May 201866.0066.0064.2164.3464.34189,061,461
30 Apr 201864.9265.1264.5864.6664.66161,362,263
27 Apr 201864.7865.0564.3464.7964.79206,835,402
26 Apr 201865.0065.2664.4264.9064.90221,351,964
25 Apr 201865.6366.1464.6365.0065.00258,350,779
24 Apr 201866.6066.7966.0066.1266.12313,856,998
23 Apr 201865.5566.5065.5566.4466.44171,860,623
20 Apr 201865.8866.1365.4765.7065.70184,916,736
19 Apr 201865.5666.1365.2566.0966.09192,120,158
19 Apr 20182.05 Dividend
18 Apr 201867.6867.8467.3867.6265.57209,028,504
17 Apr 201867.9968.3367.6267.6665.61186,650,543
16 Apr 201867.8468.4267.4267.6865.63206,881,712
13 Apr 201867.5068.6167.4868.1866.11159,963,953
12 Apr 201867.1868.1567.0068.1566.08154,328,790
11 Apr 201866.6867.3366.6567.0164.98107,427,024
10 Apr 201867.0667.2366.7167.0665.03135,789,930
09 Apr 201866.7966.9866.2966.6564.63119,562,427
06 Apr 201866.1166.6065.9866.3264.31132,735,222
05 Apr 201866.4666.5165.6366.1864.17144,514,450
04 Apr 201864.9765.2664.1265.1663.18154,622,961
03 Apr 201864.2065.3064.2065.1363.16173,947,230
29 Mar 201865.0565.3564.6664.6662.70168,602,118
28 Mar 201864.6065.0764.1164.9162.94172,972,658
27 Mar 201865.4165.8164.8465.0363.06159,950,175
26 Mar 201865.0565.3064.3364.6462.68163,744,190
23 Mar 201865.5365.6964.5964.7662.80258,338,435
22 Mar 201866.5467.1165.6966.0664.06187,460,991
21 Mar 201867.7968.3167.0467.1665.12171,923,947
20 Mar 201867.0768.1367.0767.8765.81174,692,409
19 Mar 201867.4767.7067.0667.1365.09129,800,953
16 Mar 201866.6067.6366.5467.5065.45343,019,327
15 Mar 201867.0567.5066.5766.8064.77150,465,094
14 Mar 201866.7267.3066.5466.6964.67127,914,593
13 Mar 201867.6567.7666.7966.9464.91128,533,846
12 Mar 201867.5967.7867.2767.5065.4598,945,124
09 Mar 201867.5967.7967.1267.2965.25122,553,657
08 Mar 201867.4067.8667.2667.5065.45137,180,708
07 Mar 201866.7067.4366.4467.2565.21167,530,628
06 Mar 201867.5067.6566.5666.5664.54148,686,910
05 Mar 201866.9067.3066.5267.0064.97179,249,527
02 Mar 201867.9868.2866.9267.0064.97160,091,353
01 Mar 201868.7068.8768.1368.3266.25163,539,220
28 Feb 201869.0069.4168.6968.8066.71156,739,497
27 Feb 201869.1069.1968.5669.0366.94158,229,616
26 Feb 201869.0969.1768.4068.5566.47113,405,882
23 Feb 201869.1069.1668.3168.6566.57146,637,944
22 Feb 201869.9969.9968.8569.1867.08229,178,380
*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