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
26 Jun 2019	56.50	57.17	56.28	57.04	57.04	22,595,465
25 Jun 2019	56.39	56.90	56.23	56.70	56.70	208,930,102
24 Jun 2019	58.10	58.23	57.00	57.00	57.00	199,501,916
21 Jun 2019	58.28	58.85	57.87	58.10	58.10	330,848,339
20 Jun 2019	59.20	59.40	58.28	58.39	58.39	144,781,402
19 Jun 2019	58.04	59.20	58.02	59.20	59.20	179,242,463
18 Jun 2019	57.63	58.44	57.24	58.07	58.07	122,185,152
17 Jun 2019	57.91	58.15	57.66	57.94	57.94	87,310,580
14 Jun 2019	57.73	58.03	57.41	57.70	57.70	122,736,113
13 Jun 2019	57.70	58.13	57.36	58.05	58.05	125,037,677
12 Jun 2019	57.40	58.22	57.35	57.98	57.98	144,580,954
11 Jun 2019	58.21	58.58	57.99	58.05	58.05	168,740,392
10 Jun 2019	58.04	58.59	57.58	58.39	58.39	151,504,565
07 Jun 2019	57.42	58.05	57.30	57.61	57.61	108,314,123
06 Jun 2019	57.86	58.14	56.89	57.23	57.23	149,129,859
05 Jun 2019	57.94	58.12	56.93	57.81	57.81	174,438,974
04 Jun 2019	56.83	58.22	56.68	57.89	57.89	306,188,567
03 Jun 2019	56.55	57.26	56.50	57.05	57.05	173,879,898
31 May 2019	56.99	57.48	56.62	57.26	57.26	220,107,865
30 May 2019	57.80	58.06	57.54	57.64	57.64	110,846,710
29 May 2019	57.50	57.59	57.24	57.49	57.49	101,608,167
28 May 2019	58.81	58.92	57.55	57.63	57.63	209,288,770
24 May 2019	58.15	58.82	58.10	58.52	58.52	138,195,707
23 May 2019	58.65	58.65	57.52	57.85	57.85	200,628,753
22 May 2019	60.54	60.60	59.15	59.15	59.15	201,471,774
21 May 2019	60.80	60.90	60.13	60.52	60.52	283,484,190
20 May 2019	60.10	60.59	59.19	59.50	59.50	156,254,630
17 May 2019	60.89	61.40	60.32	60.34	60.34	136,223,068
16 May 2019	60.81	61.59	60.71	61.51	61.51	111,906,585
15 May 2019	61.14	61.19	60.30	60.98	60.98	107,710,092
14 May 2019	59.92	60.81	59.92	60.64	60.64	125,797,544
13 May 2019	61.05	61.07	59.66	59.79	59.79	148,131,182
10 May 2019	61.28	61.80	60.82	61.05	61.05	164,567,482
09 May 2019	61.43	61.49	60.68	60.89	60.89	203,996,415
08 May 2019	61.53	61.94	61.19	61.82	61.82	108,851,675
07 May 2019	62.10	62.59	61.52	61.81	61.81	243,023,316
03 May 2019	63.11	63.21	62.37	62.64	62.64	94,752,838
02 May 2019	61.80	63.37	61.61	62.80	62.80	161,617,098
01 May 2019	63.25	63.81	63.01	63.60	63.60	156,951,339
30 Apr 2019	63.20	63.75	62.57	62.57	62.57	169,705,538
29 Apr 2019	63.07	63.81	63.02	63.60	63.60	120,116,774
26 Apr 2019	63.00	63.08	62.58	63.00	63.00	215,912,309
25 Apr 2019	64.27	64.30	63.23	63.61	63.61	180,110,127
24 Apr 2019	65.27	65.52	64.41	64.76	64.76	187,763,318
23 Apr 2019	66.53	66.53	65.11	65.57	65.57	210,044,429
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
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