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
16 Jul 2018	62.75	63.05	62.00	62.49	62.49	105,246,604
13 Jul 2018	62.72	63.08	62.32	62.41	62.41	114,956,549
12 Jul 2018	62.27	62.90	62.09	62.56	62.56	159,367,860
11 Jul 2018	62.13	62.59	61.76	62.33	62.33	187,843,749
10 Jul 2018	62.92	63.42	62.48	62.50	62.50	178,454,489
09 Jul 2018	62.55	63.45	62.44	62.94	62.94	216,918,131
06 Jul 2018	62.36	62.62	62.10	62.49	62.49	174,613,187
05 Jul 2018	62.40	62.95	62.18	62.37	62.37	106,156,648
04 Jul 2018	61.80	62.75	61.70	62.30	62.30	140,568,578
03 Jul 2018	62.00	62.52	61.54	62.01	62.01	213,545,107
02 Jul 2018	62.50	62.66	62.04	62.31	62.31	182,252,374
29 Jun 2018	62.94	63.39	62.51	63.05	63.05	301,868,604
28 Jun 2018	61.49	62.55	61.16	62.55	62.55	264,273,689
27 Jun 2018	61.70	61.84	60.88	61.84	61.84	500,855,092
26 Jun 2018	61.69	61.69	61.12	61.42	61.42	133,788,794
25 Jun 2018	61.74	61.89	61.18	61.24	61.24	174,898,228
22 Jun 2018	61.75	62.36	61.60	62.12	62.12	138,679,138
21 Jun 2018	61.82	62.26	61.19	61.36	61.36	178,607,363
20 Jun 2018	61.94	62.37	61.61	61.67	61.67	200,827,959
19 Jun 2018	61.04	61.72	60.50	61.53	61.53	210,980,007
18 Jun 2018	61.74	62.43	61.35	61.57	61.57	190,136,275
15 Jun 2018	63.03	63.20	61.80	62.08	62.08	421,644,565
14 Jun 2018	62.72	63.63	62.47	63.13	63.13	215,309,268
13 Jun 2018	63.05	63.36	62.81	62.85	62.85	235,529,342
12 Jun 2018	63.35	63.36	63.00	63.17	63.17	231,696,680
11 Jun 2018	63.45	63.47	62.89	63.00	63.00	174,599,747
08 Jun 2018	63.40	63.61	62.73	62.90	62.90	208,842,564
07 Jun 2018	64.25	64.38	63.58	63.64	63.64	168,782,156
06 Jun 2018	62.95	63.76	62.45	63.68	63.68	213,146,222
05 Jun 2018	63.08	63.23	62.45	62.49	62.49	287,325,427
04 Jun 2018	63.70	64.02	63.40	63.59	63.59	225,446,030
01 Jun 2018	63.75	64.07	63.24	63.35	63.35	225,987,089
31 May 2018	64.55	64.64	62.85	63.21	63.21	509,096,045
30 May 2018	64.00	64.23	63.29	64.20	64.20	332,573,425
29 May 2018	65.64	65.64	64.29	64.29	64.29	580,293,929
25 May 2018	65.97	66.19	65.15	65.67	65.67	227,984,725
24 May 2018	66.50	66.77	65.87	66.00	66.00	269,840,059
23 May 2018	67.04	67.35	66.23	66.63	66.63	248,668,726
22 May 2018	66.68	67.46	66.55	67.02	67.02	182,892,124
21 May 2018	66.23	66.77	66.02	66.47	66.47	148,342,299
18 May 2018	66.19	66.40	65.57	66.03	66.03	164,882,427
17 May 2018	65.65	66.23	65.48	66.23	66.23	133,604,802
16 May 2018	66.65	67.08	65.61	65.69	65.69	253,910,646
15 May 2018	66.71	67.07	66.36	66.78	66.78	205,128,937
14 May 2018	66.99	67.46	66.55	66.67	66.67	140,367,832
11 May 2018	66.94	67.16	66.74	67.08	67.08	117,237,731
10 May 2018	66.86	67.34	66.45	66.86	66.86	252,940,013
09 May 2018	65.92	66.67	65.92	66.54	66.54	170,706,007
08 May 2018	65.52	66.21	65.40	65.88	65.88	188,613,022
04 May 2018	64.52	65.55	64.52	65.38	65.38	255,074,918
03 May 2018	64.38	65.18	64.17	64.68	64.68	169,570,856
02 May 2018	64.33	64.70	64.07	64.33	64.33	180,534,574
01 May 2018	66.00	66.00	64.21	64.34	64.34	189,061,461
30 Apr 2018	64.92	65.12	64.58	64.66	64.66	161,362,263
27 Apr 2018	64.78	65.05	64.34	64.79	64.79	206,835,402
26 Apr 2018	65.00	65.26	64.42	64.90	64.90	221,351,964
25 Apr 2018	65.63	66.14	64.63	65.00	65.00	258,350,779
24 Apr 2018	66.60	66.79	66.00	66.12	66.12	313,856,998
23 Apr 2018	65.55	66.50	65.55	66.44	66.44	171,860,623
20 Apr 2018	65.88	66.13	65.47	65.70	65.70	184,916,736
19 Apr 2018	65.56	66.13	65.25	66.09	66.09	192,120,158
19 Apr 2018	2.05 Dividend
18 Apr 2018	67.68	67.84	67.38	67.62	65.57	209,028,504
17 Apr 2018	67.99	68.33	67.62	67.66	65.61	186,650,543
16 Apr 2018	67.84	68.42	67.42	67.68	65.63	206,881,712
13 Apr 2018	67.50	68.61	67.48	68.18	66.11	159,963,953
12 Apr 2018	67.18	68.15	67.00	68.15	66.08	154,328,790
11 Apr 2018	66.68	67.33	66.65	67.01	64.98	107,427,024
10 Apr 2018	67.06	67.23	66.71	67.06	65.03	135,789,930
09 Apr 2018	66.79	66.98	66.29	66.65	64.63	119,562,427
06 Apr 2018	66.11	66.60	65.98	66.32	64.31	132,735,222
05 Apr 2018	66.46	66.51	65.63	66.18	64.17	144,514,450
04 Apr 2018	64.97	65.26	64.12	65.16	63.18	154,622,961
03 Apr 2018	64.20	65.30	64.20	65.13	63.16	173,947,230
29 Mar 2018	65.05	65.35	64.66	64.66	62.70	168,602,118
28 Mar 2018	64.60	65.07	64.11	64.91	62.94	172,972,658
27 Mar 2018	65.41	65.81	64.84	65.03	63.06	159,950,175
26 Mar 2018	65.05	65.30	64.33	64.64	62.68	163,744,190
23 Mar 2018	65.53	65.69	64.59	64.76	62.80	258,338,435
22 Mar 2018	66.54	67.11	65.69	66.06	64.06	187,460,991
21 Mar 2018	67.79	68.31	67.04	67.16	65.12	171,923,947
20 Mar 2018	67.07	68.13	67.07	67.87	65.81	174,692,409
19 Mar 2018	67.47	67.70	67.06	67.13	65.09	129,800,953
16 Mar 2018	66.60	67.63	66.54	67.50	65.45	343,019,327
15 Mar 2018	67.05	67.50	66.57	66.80	64.77	150,465,094
14 Mar 2018	66.72	67.30	66.54	66.69	64.67	127,914,593
13 Mar 2018	67.65	67.76	66.79	66.94	64.91	128,533,846
12 Mar 2018	67.59	67.78	67.27	67.50	65.45	98,945,124
09 Mar 2018	67.59	67.79	67.12	67.29	65.25	122,553,657
08 Mar 2018	67.40	67.86	67.26	67.50	65.45	137,180,708
07 Mar 2018	66.70	67.43	66.44	67.25	65.21	167,530,628
06 Mar 2018	67.50	67.65	66.56	66.56	64.54	148,686,910
05 Mar 2018	66.90	67.30	66.52	67.00	64.97	179,249,527
02 Mar 2018	67.98	68.28	66.92	67.00	64.97	160,091,353
01 Mar 2018	68.70	68.87	68.13	68.32	66.25	163,539,220
28 Feb 2018	69.00	69.41	68.69	68.80	66.71	156,739,497
27 Feb 2018	69.10	69.19	68.56	69.03	66.94	158,229,616
26 Feb 2018	69.09	69.17	68.40	68.55	66.47	113,405,882
23 Feb 2018	69.10	69.16	68.31	68.65	66.57	146,637,944
22 Feb 2018	69.99	69.99	68.85	69.18	67.08	229,178,380
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