UK markets open in 2 hours 4 minutes

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
44.71-1.51 (-3.28%)
At close: 05:18PM BST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202245.7245.7743.7644.7044.70521,330,757
23 Sept 202247.7048.3346.0846.2246.22214,101,887
22 Sept 202247.8049.4247.6047.9647.96233,704,494
21 Sept 2022------
20 Sept 202248.0449.0048.0449.0049.00465,744,186
16 Sept 202247.1248.3147.0947.8147.81539,075,195
15 Sept 202246.4647.9046.3847.6247.62298,191,736
14 Sept 202246.3546.5845.8046.2146.21276,837,791
13 Sept 202247.0847.1346.3646.4746.47166,685,872
12 Sept 202246.6247.1346.3046.9646.96294,550,070
09 Sept 202245.2346.1845.1345.9845.98136,190,480
08 Sept 202244.9245.3444.6045.2345.23114,521,842
07 Sept 202244.7845.0444.5044.6744.67361,075,744
06 Sept 202244.1345.6344.0145.2345.23255,655,427
05 Sept 202243.0043.6542.7243.4543.45149,622,550
02 Sept 202243.0043.9642.7843.7243.72162,211,138
01 Sept 202243.5643.8142.6442.7042.70161,709,467
31 Aug 202244.2244.3843.7143.8843.88315,293,103
30 Aug 202243.3044.8343.3043.7543.75254,222,677
26 Aug 202244.7444.9243.6743.6743.67256,994,629
25 Aug 202244.2244.6943.9644.3244.32109,529,064
24 Aug 202244.0344.4143.6544.1244.12121,580,935
23 Aug 202244.4544.9444.1244.3744.37123,505,002
22 Aug 202244.6344.9544.2444.5144.51127,196,550
19 Aug 202245.1945.6244.6944.8244.82171,102,566
18 Aug 202245.7945.9145.4945.7245.72158,308,286
17 Aug 202246.3546.3545.6345.7845.7879,019,125
16 Aug 202246.0046.1645.6945.7345.7387,539,860
15 Aug 202245.8045.9045.3345.8745.8785,931,463
12 Aug 202245.6946.1545.4245.6545.6590,989,004
11 Aug 202245.8245.9045.3045.6045.6091,697,725
10 Aug 202245.2345.5945.0145.4745.47100,816,356
09 Aug 202245.1045.5644.9844.9944.99101,392,930
08 Aug 202245.3245.6344.6945.2445.24166,802,613
05 Aug 202245.0645.2544.3444.9144.91156,912,354
04 Aug 202245.2745.9744.7545.1045.10278,450,384
04 Aug 20220.8 Dividend
03 Aug 202245.0846.0644.9445.8345.03279,571,303
02 Aug 202245.0645.6744.8045.4044.61466,951,554
01 Aug 202245.3345.9044.9245.0644.2792,978,858
29 Jul 202245.0645.4344.7845.2444.46171,585,264
28 Jul 202246.2646.4044.1644.4243.65146,966,969
27 Jul 202245.4946.0144.7845.3244.53430,832,156
26 Jul 202244.2244.2643.3043.5342.77121,457,791
25 Jul 202243.0444.0542.8143.8143.05347,369,205
22 Jul 202243.5243.6542.9743.2342.48105,003,022
21 Jul 202243.4043.5842.6443.3342.57171,479,713
20 Jul 202244.3844.4543.0743.4542.69280,399,425
19 Jul 202242.8344.3542.7744.0743.30162,523,267
18 Jul 202242.1042.8542.0542.7842.03133,752,465
15 Jul 202240.9442.2140.8941.9041.17198,862,299
14 Jul 202241.7842.1540.9741.0240.30160,376,313
13 Jul 202242.2142.5441.5141.9241.18122,084,806
12 Jul 202241.6942.4241.3842.4241.68286,282,528
11 Jul 202242.0142.4741.9442.0141.28244,353,890
08 Jul 202242.3042.4241.4042.2041.46186,397,848
07 Jul 202242.1442.4941.9242.2941.56298,265,424
06 Jul 202242.2642.3541.1041.2940.57236,946,426
05 Jul 202243.0843.2841.3341.3540.63240,981,322
04 Jul 202242.6043.1242.5642.6741.92121,946,765
01 Jul 202241.9943.5141.8542.4141.67164,077,179
30 Jun 202242.3842.7041.1542.3141.57202,685,856
29 Jun 202242.9143.6542.7843.0142.26140,907,259
28 Jun 202243.4843.9943.4243.4442.68144,944,851
27 Jun 202243.3843.9042.9743.3142.55174,288,024
24 Jun 202242.4043.5842.1943.4042.64154,135,548
23 Jun 202243.5043.6942.3142.3141.57171,396,421
22 Jun 202242.8144.4242.7443.8443.07364,845,777
21 Jun 202243.7244.1343.3743.4442.69135,749,198
20 Jun 202242.6744.0942.5043.7442.98178,986,967
17 Jun 202242.6043.3041.9642.2641.52462,801,860
16 Jun 202243.8844.1442.1542.2441.50356,451,945
15 Jun 202243.9444.8043.9444.0643.30200,365,636
14 Jun 202242.8244.0842.7943.3742.61207,140,046
13 Jun 202242.9943.3842.5342.8342.08267,597,316
10 Jun 202244.5244.9043.3843.7042.94189,741,358
09 Jun 202245.6346.2044.7944.7944.01179,885,942
08 Jun 202245.5946.1045.3745.9445.13233,965,670
07 Jun 202245.4045.8145.2645.5944.79151,939,551
06 Jun 202245.1545.8345.0745.6044.80116,237,977
01 Jun 202245.5046.0144.8945.1344.34167,384,483
31 May 202245.0145.3244.5944.8944.11210,154,728
30 May 202245.6345.6544.8345.1444.35222,809,031
27 May 202245.0645.5444.7145.2444.45115,937,021
26 May 202244.1545.3844.0845.3344.54141,324,775
25 May 202244.7244.7643.7444.2943.52136,685,508
24 May 202244.3144.5743.7244.0143.24209,869,467
23 May 202244.1844.5143.6744.5143.73153,652,513
20 May 202243.9444.2543.3043.6042.84143,042,487
19 May 202243.4843.8143.1043.4342.67367,472,497
18 May 202244.3344.4643.7443.8043.04274,192,408
17 May 202243.7644.3543.6343.8043.04164,574,627
16 May 202243.8743.8743.0343.6742.90183,524,453
13 May 202243.3944.1043.3343.8843.11198,089,223
12 May 202242.0043.3042.0042.9642.21225,911,923
11 May 202242.6343.3742.2043.1242.36283,221,789
10 May 202242.8543.4842.4442.5941.85285,482,325
09 May 202243.0043.5842.3542.3541.61217,928,445
06 May 202243.9244.2643.0043.3742.61249,267,152
05 May 202246.6046.7243.9044.0343.26278,830,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...