UK markets close in 6 hours 20 minutes

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
44.43+0.06 (+0.14%)
As of 09:54AM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202344.4244.6944.0644.4344.436,267,690
29 Sept 202344.4644.8544.2244.3744.3793,860,934
28 Sept 202344.7044.7043.7844.2644.26194,582,788
27 Sept 202344.8445.3044.2844.5744.57146,505,711
26 Sept 202344.7844.9244.4444.9244.92115,017,094
25 Sept 202345.0045.4744.4444.7544.75157,412,846
22 Sept 202344.3446.0644.2445.3445.34341,794,656
21 Sept 202344.1745.6044.1344.4244.42228,768,917
20 Sept 202343.0044.7042.9644.5644.56301,530,724
19 Sept 202341.9742.9041.6342.9042.90192,122,023
18 Sept 202343.1743.2242.1042.1542.1595,176,139
15 Sept 202343.5343.6943.0743.2043.20410,881,995
14 Sept 202342.6343.3542.3843.2343.23174,804,740
13 Sept 202342.7442.8942.4742.6042.60111,797,115
12 Sept 202341.9542.4941.6742.4842.48165,061,570
11 Sept 202341.6041.9741.2841.5841.58156,914,685
08 Sept 202341.0641.4240.7141.3441.34147,483,289
07 Sept 202341.2041.6741.0341.0341.0375,967,110
06 Sept 202341.4641.7041.2341.4941.49102,192,028
05 Sept 202341.6942.2641.4741.7641.7666,880,505
04 Sept 202342.3242.5841.8041.9741.9764,586,808
01 Sept 202342.4042.5842.0742.1242.12313,465,005
31 Aug 202342.9643.2242.3542.3542.35321,802,013
30 Aug 202343.1043.5842.8142.8342.83110,852,442
29 Aug 202342.1742.9642.1742.9042.90192,034,758
25 Aug 202342.1142.5141.7441.7941.7989,999,773
24 Aug 202342.3342.6342.0342.1342.1388,778,714
23 Aug 202341.9042.2541.7641.8741.87137,362,304
22 Aug 202342.3442.4041.7241.7241.72283,173,044
21 Aug 202342.0742.7142.0742.0942.09114,254,017
18 Aug 202342.2542.6241.9642.2442.24139,696,325
17 Aug 202341.9942.6741.9642.4242.42121,142,791
16 Aug 202342.2642.4242.0242.0942.09168,642,832
15 Aug 202342.7642.9742.2442.4742.4798,089,646
14 Aug 202342.8143.0842.6942.8442.84574,256,117
11 Aug 202342.9243.2142.7242.9542.95135,777,375
10 Aug 202343.0243.2842.8843.0043.00162,978,357
09 Aug 202343.1943.4342.6942.7842.78306,523,528
08 Aug 202342.8943.1542.3142.6942.69165,406,529
07 Aug 202343.2643.4942.9243.1743.17107,514,647
04 Aug 202343.1443.2842.7243.1443.14119,146,267
03 Aug 202342.2043.1941.9642.9242.92409,948,546
03 Aug 20230.92 Dividend
02 Aug 202343.6844.0843.1343.2642.34144,873,986
01 Aug 202344.6044.9244.2444.3443.40111,305,751
31 Jul 202345.0645.2944.8544.9443.98113,386,275
28 Jul 202344.8745.4744.8145.1344.17245,836,995
27 Jul 202345.1945.7344.9045.0544.09186,380,226
26 Jul 202344.2645.4643.7145.3344.37313,097,530
25 Jul 202345.9846.4345.7846.1045.1195,683,621
24 Jul 202345.4946.0645.3146.0445.0778,816,082
21 Jul 202346.4246.5845.7945.8544.88113,659,310
20 Jul 202346.7647.0346.1046.3345.35145,067,305
19 Jul 202346.7647.1346.1846.6945.70178,293,923
18 Jul 202344.9945.8344.7445.6944.72113,536,894
17 Jul 202344.2145.0644.1444.8443.8983,672,031
14 Jul 202344.6744.8444.3644.3643.42135,149,204
13 Jul 202344.3844.8544.0844.7243.77128,402,399
12 Jul 202343.5544.8943.4944.5343.58376,682,366
11 Jul 202342.9843.3742.7243.3742.45237,726,887
10 Jul 202342.9943.3542.9043.0442.1384,664,497
07 Jul 202343.2143.2842.6943.1042.1892,266,441
06 Jul 202343.3544.0143.0343.3042.38218,259,259
05 Jul 202343.7044.2643.5243.8342.90191,321,250
04 Jul 202344.3344.4443.8843.8842.95167,430,547
03 Jul 202343.9244.3743.8844.2243.2890,072,762
30 Jun 202343.2144.1042.9343.5942.66198,448,419
29 Jun 202342.6543.0042.5042.7741.86153,320,601
28 Jun 202342.5642.8042.2842.6541.74139,013,995
27 Jun 202342.0542.6942.0442.5041.60175,392,127
26 Jun 202342.0342.1941.2441.9641.07307,235,863
23 Jun 202342.6542.7642.1742.3241.42190,268,748
22 Jun 202343.2843.5642.9142.9142.00241,900,678
21 Jun 202343.8344.4943.4243.7442.81216,406,659
20 Jun 202345.0045.1744.7644.8143.86143,254,729
19 Jun 202344.8745.1444.8445.0444.08457,173,034
16 Jun 202345.1145.1844.7645.0444.09413,600,501
15 Jun 202345.2445.2444.7844.9644.00173,716,601
14 Jun 202345.3545.3845.0145.2844.32173,033,551
13 Jun 202345.0645.4044.7645.2944.33276,655,969
12 Jun 202345.4045.5644.9744.9744.02122,260,019
09 Jun 202345.5045.7845.1945.2644.3097,731,521
08 Jun 202345.7345.9745.2645.3344.3794,021,170
07 Jun 202345.4045.7945.1145.5144.54149,262,992
06 Jun 202344.5645.4444.1545.1744.21302,399,488
05 Jun 202345.7645.8744.5344.7343.78121,146,438
02 Jun 202344.7845.5044.6845.4444.48120,367,137
01 Jun 202344.4945.5044.0444.6743.72411,702,007
31 May 202345.0845.3944.1744.1743.23409,055,760
30 May 202345.2246.0244.9445.2244.25324,448,861
26 May 202346.0046.1045.3145.5144.54261,876,412
25 May 202346.4447.1845.8345.8344.86268,083,564
24 May 202347.2247.4646.6046.7645.77382,800,439
23 May 202347.1647.5946.8847.5946.58162,101,962
22 May 202346.7847.0346.6246.9445.94383,664,314
19 May 202346.6646.9246.4446.7245.73143,678,822
18 May 202346.8546.9946.3846.5145.52152,617,500
17 May 202345.5046.2945.1346.2945.31267,678,810
16 May 202346.1246.3845.7045.7044.73236,238,207
15 May 202345.9246.2745.6146.2745.29288,425,062
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...