Mail

LLOY.L - Lloyds Banking Group plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2019	66.67	66.79	65.59	65.90	65.90	144,065,217
17 Apr 2019	66.00	66.70	65.81	66.57	66.57	182,495,258
16 Apr 2019	65.42	66.01	65.24	65.84	65.84	184,243,974
15 Apr 2019	65.44	65.46	65.00	65.17	65.17	126,818,436
12 Apr 2019	64.10	65.05	64.00	64.80	64.80	260,549,860
11 Apr 2019	63.30	64.30	63.13	64.14	64.14	233,880,132
10 Apr 2019	63.09	63.25	62.70	62.80	62.80	87,176,298
09 Apr 2019	62.38	63.37	62.37	62.92	62.92	196,743,600
08 Apr 2019	62.00	62.86	61.85	62.62	62.62	153,082,037
05 Apr 2019	62.45	62.90	62.08	62.21	62.21	218,007,230
04 Apr 2019	63.37	63.38	62.35	62.62	62.62	193,406,609
04 Apr 2019	2.14 Dividend
03 Apr 2019	64.12	65.54	63.93	64.88	62.74	231,702,090
02 Apr 2019	63.20	63.87	62.63	63.40	61.31	152,924,737
01 Apr 2019	62.90	63.04	62.49	62.90	60.83	159,692,671
29 Mar 2019	62.30	62.50	61.25	62.14	60.09	202,373,154
28 Mar 2019	62.71	63.08	61.94	61.94	59.90	188,014,586
27 Mar 2019	61.74	62.80	61.49	62.40	60.34	176,883,290
26 Mar 2019	61.70	62.45	61.17	61.46	59.43	265,806,949
25 Mar 2019	62.20	62.54	61.61	62.03	59.98	122,917,718
22 Mar 2019	63.18	63.68	61.95	62.31	60.25	162,465,030
21 Mar 2019	64.49	64.49	62.55	63.22	61.13	234,832,882
20 Mar 2019	65.54	65.66	64.38	65.05	62.90	170,356,284
19 Mar 2019	65.59	66.08	65.38	65.43	63.27	151,164,191
18 Mar 2019	65.00	66.21	64.85	65.37	63.21	230,980,421
15 Mar 2019	64.00	64.96	63.82	64.84	62.70	266,245,288
14 Mar 2019	62.80	64.12	62.77	63.80	61.70	235,452,116
13 Mar 2019	62.22	62.71	61.78	62.57	60.51	129,937,091
12 Mar 2019	62.50	63.90	62.24	62.34	60.28	180,937,320
11 Mar 2019	62.30	62.48	61.71	61.79	59.75	124,104,547
08 Mar 2019	61.43	62.04	61.32	61.87	59.83	83,771,793
07 Mar 2019	62.42	63.01	61.27	62.15	60.10	122,464,541
06 Mar 2019	62.66	62.91	62.11	62.91	60.83	309,846,908
05 Mar 2019	63.50	63.50	62.50	62.92	60.84	145,853,502
04 Mar 2019	62.50	63.53	62.48	63.07	60.99	136,351,739
01 Mar 2019	64.00	64.00	62.81	62.85	60.78	171,206,611
28 Feb 2019	62.64	63.63	62.25	63.54	61.44	245,232,956
27 Feb 2019	61.90	63.21	61.53	62.88	60.81	240,784,994
26 Feb 2019	60.13	62.04	60.09	61.90	59.86	209,868,444
25 Feb 2019	60.38	60.73	59.93	60.53	58.53	85,832,634
22 Feb 2019	60.03	60.60	59.80	60.00	58.02	131,184,842
21 Feb 2019	61.97	62.00	59.71	60.33	58.34	190,984,741
20 Feb 2019	59.50	61.82	58.80	61.13	59.11	306,810,513
19 Feb 2019	58.38	58.82	57.99	58.37	56.44	118,794,509
18 Feb 2019	58.28	58.66	58.08	58.32	56.40	81,593,214
15 Feb 2019	57.23	58.70	57.23	58.44	56.51	150,699,070
14 Feb 2019	58.03	58.21	57.39	57.40	55.51	99,242,295
13 Feb 2019	58.00	58.35	57.73	57.86	55.95	108,059,771
12 Feb 2019	57.67	58.16	57.62	57.96	56.05	142,065,300
11 Feb 2019	57.40	57.97	56.99	57.72	55.82	119,433,380
08 Feb 2019	57.20	57.69	56.85	56.88	55.00	128,208,909
07 Feb 2019	58.22	58.29	57.20	57.20	55.31	144,946,786
06 Feb 2019	57.82	58.41	57.66	58.26	56.34	107,778,567
05 Feb 2019	57.85	58.34	57.52	58.04	56.13	143,074,568
04 Feb 2019	58.27	58.32	57.27	57.81	55.90	125,292,838
01 Feb 2019	58.10	58.37	57.32	58.18	56.26	128,811,389
31 Jan 2019	57.60	58.32	57.48	57.90	55.99	159,990,620
30 Jan 2019	56.98	58.33	56.56	58.33	56.41	176,529,115
29 Jan 2019	57.29	57.51	56.83	56.84	54.97	151,469,487
28 Jan 2019	58.57	58.62	56.95	57.00	55.12	163,908,543
25 Jan 2019	58.57	58.77	58.02	58.57	56.64	161,191,407
24 Jan 2019	57.52	57.88	57.12	57.68	55.78	167,223,328
23 Jan 2019	57.19	57.46	56.98	57.30	55.41	146,442,088
22 Jan 2019	57.20	57.92	57.15	57.43	55.54	140,766,858
21 Jan 2019	58.10	58.22	57.65	58.00	56.09	145,100,964
18 Jan 2019	56.58	58.07	56.30	58.00	56.09	201,327,841
17 Jan 2019	55.67	56.43	54.93	56.13	54.28	124,980,675
16 Jan 2019	55.79	56.50	55.79	56.13	54.28	277,861,184
15 Jan 2019	56.05	56.22	55.31	55.54	53.71	190,851,794
14 Jan 2019	54.50	55.66	54.31	55.54	53.71	196,170,863
11 Jan 2019	54.73	55.53	54.25	54.71	52.91	130,562,143
10 Jan 2019	53.50	54.87	53.22	54.78	52.97	153,030,891
09 Jan 2019	54.10	54.50	53.53	53.81	52.04	227,722,026
08 Jan 2019	53.60	54.22	53.47	53.70	51.93	124,666,165
07 Jan 2019	53.47	53.65	53.10	53.35	51.59	246,624,166
04 Jan 2019	52.02	52.99	51.68	52.80	51.06	133,867,623
03 Jan 2019	50.93	51.68	50.59	51.20	49.51	146,329,323
02 Jan 2019	50.66	51.37	50.17	51.00	49.32	142,576,767
31 Dec 2018	51.73	51.85	50.90	51.85	50.14	69,463,330
28 Dec 2018	49.72	51.28	49.51	51.21	49.52	121,289,991
27 Dec 2018	51.47	51.60	49.67	50.03	48.38	149,302,511
24 Dec 2018	50.50	51.07	50.29	50.94	49.26	47,165,810
21 Dec 2018	51.00	51.79	50.45	51.51	49.81	319,108,058
20 Dec 2018	51.29	51.87	50.90	50.99	49.31	269,522,865
19 Dec 2018	51.83	52.52	51.79	52.25	50.53	202,887,599
18 Dec 2018	52.25	52.50	51.86	51.96	50.25	276,934,731
17 Dec 2018	52.03	52.64	51.83	51.90	50.19	211,308,330
14 Dec 2018	52.35	53.10	51.76	52.70	50.96	215,821,924
13 Dec 2018	53.72	54.33	52.84	53.11	51.36	172,636,406
12 Dec 2018	51.54	53.51	51.54	53.35	51.59	326,764,810
11 Dec 2018	52.77	52.98	51.74	52.33	50.60	240,335,317
10 Dec 2018	53.65	54.04	52.54	52.89	51.15	232,310,937
07 Dec 2018	55.00	55.52	54.05	54.05	52.27	175,550,884
06 Dec 2018	55.77	56.03	54.35	54.69	52.89	298,560,745
05 Dec 2018	54.60	56.98	54.29	56.20	54.35	250,730,843
04 Dec 2018	56.13	56.48	55.38	55.41	53.58	164,174,397
03 Dec 2018	55.59	56.60	55.34	55.95	54.10	189,110,480
30 Nov 2018	56.26	56.50	54.85	55.36	53.53	291,340,727
29 Nov 2018	57.20	57.20	56.14	56.14	54.29	189,508,991
28 Nov 2018	57.00	57.27	56.23	56.34	54.48	141,686,523
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