LLOY.L - Lloyds Banking Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Apr 201966.6766.7965.5965.9065.90144,065,217
17 Apr 201966.0066.7065.8166.5766.57182,495,258
16 Apr 201965.4266.0165.2465.8465.84184,243,974
15 Apr 201965.4465.4665.0065.1765.17126,818,436
12 Apr 201964.1065.0564.0064.8064.80260,549,860
11 Apr 201963.3064.3063.1364.1464.14233,880,132
10 Apr 201963.0963.2562.7062.8062.8087,176,298
09 Apr 201962.3863.3762.3762.9262.92196,743,600
08 Apr 201962.0062.8661.8562.6262.62153,082,037
05 Apr 201962.4562.9062.0862.2162.21218,007,230
04 Apr 201963.3763.3862.3562.6262.62193,406,609
04 Apr 20192.14 Dividend
03 Apr 201964.1265.5463.9364.8862.74231,702,090
02 Apr 201963.2063.8762.6363.4061.31152,924,737
01 Apr 201962.9063.0462.4962.9060.83159,692,671
29 Mar 201962.3062.5061.2562.1460.09202,373,154
28 Mar 201962.7163.0861.9461.9459.90188,014,586
27 Mar 201961.7462.8061.4962.4060.34176,883,290
26 Mar 201961.7062.4561.1761.4659.43265,806,949
25 Mar 201962.2062.5461.6162.0359.98122,917,718
22 Mar 201963.1863.6861.9562.3160.25162,465,030
21 Mar 201964.4964.4962.5563.2261.13234,832,882
20 Mar 201965.5465.6664.3865.0562.90170,356,284
19 Mar 201965.5966.0865.3865.4363.27151,164,191
18 Mar 201965.0066.2164.8565.3763.21230,980,421
15 Mar 201964.0064.9663.8264.8462.70266,245,288
14 Mar 201962.8064.1262.7763.8061.70235,452,116
13 Mar 201962.2262.7161.7862.5760.51129,937,091
12 Mar 201962.5063.9062.2462.3460.28180,937,320
11 Mar 201962.3062.4861.7161.7959.75124,104,547
08 Mar 201961.4362.0461.3261.8759.8383,771,793
07 Mar 201962.4263.0161.2762.1560.10122,464,541
06 Mar 201962.6662.9162.1162.9160.83309,846,908
05 Mar 201963.5063.5062.5062.9260.84145,853,502
04 Mar 201962.5063.5362.4863.0760.99136,351,739
01 Mar 201964.0064.0062.8162.8560.78171,206,611
28 Feb 201962.6463.6362.2563.5461.44245,232,956
27 Feb 201961.9063.2161.5362.8860.81240,784,994
26 Feb 201960.1362.0460.0961.9059.86209,868,444
25 Feb 201960.3860.7359.9360.5358.5385,832,634
22 Feb 201960.0360.6059.8060.0058.02131,184,842
21 Feb 201961.9762.0059.7160.3358.34190,984,741
20 Feb 201959.5061.8258.8061.1359.11306,810,513
19 Feb 201958.3858.8257.9958.3756.44118,794,509
18 Feb 201958.2858.6658.0858.3256.4081,593,214
15 Feb 201957.2358.7057.2358.4456.51150,699,070
14 Feb 201958.0358.2157.3957.4055.5199,242,295
13 Feb 201958.0058.3557.7357.8655.95108,059,771
12 Feb 201957.6758.1657.6257.9656.05142,065,300
11 Feb 201957.4057.9756.9957.7255.82119,433,380
08 Feb 201957.2057.6956.8556.8855.00128,208,909
07 Feb 201958.2258.2957.2057.2055.31144,946,786
06 Feb 201957.8258.4157.6658.2656.34107,778,567
05 Feb 201957.8558.3457.5258.0456.13143,074,568
04 Feb 201958.2758.3257.2757.8155.90125,292,838
01 Feb 201958.1058.3757.3258.1856.26128,811,389
31 Jan 201957.6058.3257.4857.9055.99159,990,620
30 Jan 201956.9858.3356.5658.3356.41176,529,115
29 Jan 201957.2957.5156.8356.8454.97151,469,487
28 Jan 201958.5758.6256.9557.0055.12163,908,543
25 Jan 201958.5758.7758.0258.5756.64161,191,407
24 Jan 201957.5257.8857.1257.6855.78167,223,328
23 Jan 201957.1957.4656.9857.3055.41146,442,088
22 Jan 201957.2057.9257.1557.4355.54140,766,858
21 Jan 201958.1058.2257.6558.0056.09145,100,964
18 Jan 201956.5858.0756.3058.0056.09201,327,841
17 Jan 201955.6756.4354.9356.1354.28124,980,675
16 Jan 201955.7956.5055.7956.1354.28277,861,184
15 Jan 201956.0556.2255.3155.5453.71190,851,794
14 Jan 201954.5055.6654.3155.5453.71196,170,863
11 Jan 201954.7355.5354.2554.7152.91130,562,143
10 Jan 201953.5054.8753.2254.7852.97153,030,891
09 Jan 201954.1054.5053.5353.8152.04227,722,026
08 Jan 201953.6054.2253.4753.7051.93124,666,165
07 Jan 201953.4753.6553.1053.3551.59246,624,166
04 Jan 201952.0252.9951.6852.8051.06133,867,623
03 Jan 201950.9351.6850.5951.2049.51146,329,323
02 Jan 201950.6651.3750.1751.0049.32142,576,767
31 Dec 201851.7351.8550.9051.8550.1469,463,330
28 Dec 201849.7251.2849.5151.2149.52121,289,991
27 Dec 201851.4751.6049.6750.0348.38149,302,511
24 Dec 201850.5051.0750.2950.9449.2647,165,810
21 Dec 201851.0051.7950.4551.5149.81319,108,058
20 Dec 201851.2951.8750.9050.9949.31269,522,865
19 Dec 201851.8352.5251.7952.2550.53202,887,599
18 Dec 201852.2552.5051.8651.9650.25276,934,731
17 Dec 201852.0352.6451.8351.9050.19211,308,330
14 Dec 201852.3553.1051.7652.7050.96215,821,924
13 Dec 201853.7254.3352.8453.1151.36172,636,406
12 Dec 201851.5453.5151.5453.3551.59326,764,810
11 Dec 201852.7752.9851.7452.3350.60240,335,317
10 Dec 201853.6554.0452.5452.8951.15232,310,937
07 Dec 201855.0055.5254.0554.0552.27175,550,884
06 Dec 201855.7756.0354.3554.6952.89298,560,745
05 Dec 201854.6056.9854.2956.2054.35250,730,843
04 Dec 201856.1356.4855.3855.4153.58164,174,397
03 Dec 201855.5956.6055.3455.9554.10189,110,480
30 Nov 201856.2656.5054.8555.3653.53291,340,727
29 Nov 201857.2057.2056.1456.1454.29189,508,991
28 Nov 201857.0057.2756.2356.3454.48141,686,523
*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