UK markets close in 54 minutes

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
56.66+0.48 (+0.85%)
As of 03:21PM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202455.9457.3955.6056.6656.6696,283,646
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
27 Feb 202445.5646.5345.4946.3144.71205,541,890
26 Feb 202445.4946.1945.4945.9244.32269,141,007
23 Feb 202445.9946.2045.3845.4943.92208,409,892
22 Feb 202443.0046.2142.3745.9644.36565,618,186
21 Feb 202443.7843.9343.0843.2941.79202,506,236
20 Feb 202442.8143.7642.7743.6542.14138,030,229
19 Feb 202443.3143.4442.6342.8841.3974,502,420
16 Feb 202441.6743.3141.2843.2041.70249,754,009
15 Feb 202441.6941.7341.0541.5840.14139,218,909
14 Feb 202441.0941.7641.0941.4440.00207,374,101
13 Feb 202441.2341.8741.0041.1939.76141,459,585
12 Feb 202441.6541.9241.1941.4039.97163,174,147
09 Feb 202441.4041.7141.2341.4039.97233,075,851
08 Feb 202441.5842.0141.4341.5140.0869,825,516
07 Feb 202441.8342.1941.4941.5840.14131,726,564
06 Feb 202442.1042.3741.6241.8840.43666,773,634
05 Feb 202441.7542.6241.0441.8940.44364,068,881
02 Feb 202442.8443.0342.2842.3140.8589,965,838
01 Feb 202442.1343.4142.0042.3340.86168,984,386
31 Jan 202442.4942.8142.3742.5341.06142,008,721
30 Jan 202442.4243.0642.4043.0141.53144,582,087
29 Jan 202442.1342.4541.8842.2840.8289,192,868
26 Jan 202441.5342.6741.4042.1040.64227,073,805
25 Jan 202441.9942.0041.2641.5340.09180,477,468
24 Jan 202443.2543.5141.9842.1540.69232,089,944
23 Jan 202443.6843.8543.0643.0641.57163,007,851
22 Jan 202442.9643.8842.9643.4241.9292,429,369
19 Jan 202442.7943.1242.3842.6741.19215,285,260
18 Jan 202442.1942.8542.1342.5041.03162,393,003
17 Jan 202442.5742.7041.9742.2740.81150,656,184
16 Jan 202443.4643.7843.0143.1241.62115,578,446
15 Jan 202444.2044.7843.8143.8342.31158,625,054
12 Jan 202445.4046.0244.9744.9843.42103,407,389
11 Jan 202447.1247.2445.2245.2443.67225,123,886
10 Jan 202447.4447.5346.9046.9945.3762,875,455
09 Jan 202447.6747.7947.4447.6045.9554,516,475
08 Jan 202447.2847.5646.9347.5645.9285,029,299
05 Jan 202447.2947.4846.7547.2645.62103,322,339
04 Jan 202447.3347.6947.0847.5645.92103,495,456
03 Jan 202448.1348.2347.3047.4645.81101,964,262
02 Jan 202447.8448.2247.7148.0746.40104,802,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...