LLOY.L - Lloyds Banking Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 202027.9229.3729.0029.0829.0812,996,135
22 May 202027.9228.8627.6028.1228.12277,027,472
21 May 202029.6429.6728.3928.3928.39407,927,400
20 May 202029.1230.0628.4929.8629.86294,630,047
19 May 202030.3930.5729.1029.5829.58244,544,366
18 May 202029.0029.6828.1829.6829.68252,925,271
15 May 202028.9029.3328.0828.5028.50202,822,408
14 May 202028.5028.7827.1228.6128.61351,891,252
13 May 202029.4029.7628.9129.0129.01317,689,230
12 May 202030.3630.7529.8929.8929.89229,354,893
11 May 202032.3632.4030.1830.4230.42245,474,742
07 May 202030.1031.2830.0231.2831.28178,698,841
06 May 202030.5530.7530.0130.1730.17244,033,168
05 May 202031.0031.7130.3230.5830.58342,698,821
04 May 202031.3731.4430.3530.6030.60315,203,318
01 May 202031.9832.0830.4031.6831.68348,622,494
30 Apr 202034.7634.9331.6032.2432.24612,396,060
29 Apr 202033.2034.7632.7634.7634.76419,861,412
28 Apr 202030.5835.7630.4733.2433.24464,384,721
27 Apr 202030.6830.9030.0030.5330.53173,245,463
24 Apr 202029.6530.3525.6729.7429.74204,121,119
23 Apr 202029.9430.4229.4630.4230.42180,356,670
22 Apr 202029.5330.1829.4029.9229.92158,235,468
21 Apr 202029.3030.1729.1329.2229.22307,829,234
20 Apr 202030.6530.9429.6030.1230.12184,756,278
17 Apr 202030.2531.3029.8930.4530.45313,340,055
16 Apr 202029.7330.9029.1429.4329.43246,071,360
16 Apr 20202.25 Dividend
15 Apr 202031.4331.6929.6829.7527.50333,883,339
14 Apr 202033.0133.4031.7031.7829.38286,063,632
09 Apr 202032.1035.3532.0233.3930.86371,893,146
08 Apr 202030.0131.8629.9131.8629.45257,197,311
07 Apr 202030.6432.3330.2531.2228.86470,424,722
06 Apr 202028.5229.9428.1529.9427.68334,338,098
03 Apr 202028.4928.8627.7027.7325.63319,660,657
02 Apr 202027.9429.8027.8328.9126.72480,846,533
01 Apr 202030.0031.0028.2128.2726.13633,114,108
31 Mar 202032.0136.9831.7232.0029.58434,167,505
30 Mar 202034.1336.9832.3933.5030.97266,071,926
27 Mar 202035.5036.9833.5234.4031.79391,858,874
26 Mar 202035.1437.9434.4037.5634.72337,909,827
25 Mar 202035.2438.4933.0036.7333.95431,074,933
24 Mar 202031.3733.6530.7533.6531.10386,440,167
23 Mar 202029.9531.9929.8230.5728.26380,314,599
20 Mar 202033.7534.5431.4032.1029.67675,068,283
19 Mar 202033.2834.2230.7032.3829.93698,106,099
18 Mar 202033.6334.4432.1533.6331.09358,206,359
17 Mar 202036.0036.5531.6035.3232.65441,849,428
16 Mar 202035.5035.9632.2035.1132.45536,586,936
13 Mar 202038.5440.1337.0837.8935.02408,864,062
12 Mar 202039.8641.1736.6136.9934.20543,757,343
11 Mar 202042.6444.2141.6342.1238.93372,371,693
10 Mar 202042.2945.0041.5942.5339.32494,209,542
09 Mar 202040.7544.0139.3741.2438.12496,506,848
06 Mar 202045.4646.6644.8545.6842.22345,739,690
05 Mar 202048.3748.5646.2147.0043.44255,914,487
04 Mar 202048.0149.1547.6848.3744.71271,341,849
03 Mar 202050.5150.8048.5448.6744.99276,224,597
02 Mar 202051.4952.0748.6349.5445.79354,681,470
28 Feb 202048.7950.5047.8850.2046.40616,992,296
27 Feb 202051.1751.2949.5850.3546.54318,291,781
26 Feb 202052.1052.3251.0251.9147.98323,387,690
25 Feb 202053.5253.8551.9852.0148.08328,451,066
24 Feb 202053.8854.3852.3053.1149.09290,401,275
21 Feb 202055.6856.0655.1755.3551.16325,612,555
20 Feb 202055.9958.1355.9156.5552.27250,479,278
19 Feb 202056.2056.4055.6355.7851.56115,708,021
18 Feb 202056.2056.9955.8855.8851.65166,751,570
17 Feb 202056.6757.2156.5356.8752.5782,623,091
14 Feb 202058.1358.2056.5556.6152.33141,080,959
13 Feb 202057.4458.1556.2058.0353.64171,006,145
12 Feb 202056.7657.6456.2157.4453.10125,454,586
11 Feb 202057.5057.5056.3556.7352.44164,536,871
10 Feb 202056.6657.1656.4856.8852.58203,893,458
07 Feb 202056.8257.0856.2056.9252.61124,996,718
06 Feb 202057.6558.2756.8556.9552.64142,821,635
05 Feb 202057.6658.3357.1457.1452.82194,283,019
04 Feb 202057.3257.5956.8357.5053.15113,644,729
03 Feb 202056.9857.2056.1956.5552.27153,681,928
31 Jan 202058.4858.4856.3556.7952.49179,297,410
30 Jan 202057.0058.2657.0057.9353.55134,419,233
29 Jan 202057.9658.4557.4357.5053.15105,528,590
28 Jan 202057.5058.2456.8257.6453.28114,274,583
27 Jan 202057.2057.7956.7357.1152.79156,667,186
24 Jan 202058.1059.2657.8558.0953.70146,725,561
23 Jan 202057.9658.8557.4057.4053.06167,221,590
22 Jan 202058.3858.5657.8458.0953.70163,118,813
21 Jan 202057.5258.6457.2358.5054.07266,967,743
20 Jan 202058.7158.7157.7657.9053.5272,762,048
17 Jan 202058.3158.7357.8958.4554.03185,978,030
16 Jan 202057.9658.1857.2457.9053.52152,237,722
15 Jan 202058.8758.9157.6957.8153.44237,998,772
14 Jan 202058.7559.0158.2858.7554.31235,807,714
13 Jan 202059.7561.7558.6558.7454.30250,375,742
10 Jan 202061.5061.7660.0960.3355.77224,795,444
09 Jan 202063.4563.5061.7561.8557.17173,659,260
08 Jan 202062.5862.8762.0162.7958.04157,679,455
07 Jan 202063.1163.6962.8963.1158.34107,254,282
06 Jan 202063.2063.3262.0763.2558.47136,196,286
03 Jan 202063.8063.8062.4563.0558.28198,856,652
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more