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
22 Jan 2020	58.38	58.56	57.84	58.09	58.09	163,118,813
21 Jan 2020	57.52	58.64	57.23	58.50	58.50	266,967,743
20 Jan 2020	58.71	58.71	57.76	57.90	57.90	72,762,048
17 Jan 2020	58.31	58.73	57.89	58.45	58.45	185,978,030
16 Jan 2020	57.96	58.18	57.24	57.90	57.90	152,237,722
15 Jan 2020	58.87	58.91	57.69	57.81	57.81	237,998,772
14 Jan 2020	58.75	59.01	58.28	58.75	58.75	235,807,714
13 Jan 2020	59.75	61.75	58.65	58.74	58.74	250,375,742
10 Jan 2020	61.50	61.76	60.09	60.33	60.33	224,795,444
09 Jan 2020	63.45	63.50	61.75	61.85	61.85	173,659,260
08 Jan 2020	62.58	62.87	62.01	62.79	62.79	157,679,455
07 Jan 2020	63.11	63.69	62.89	63.11	63.11	107,254,282
06 Jan 2020	63.20	63.32	62.07	63.25	63.25	136,196,286
03 Jan 2020	63.80	63.80	62.45	63.05	63.05	198,856,652
02 Jan 2020	63.75	63.84	63.24	63.71	63.71	157,613,349
31 Dec 2019	62.88	63.15	62.30	62.50	62.50	51,827,760
30 Dec 2019	63.37	63.61	63.04	63.12	63.12	62,060,981
27 Dec 2019	64.00	64.51	62.96	63.18	63.18	77,395,979
24 Dec 2019	62.49	63.75	62.35	63.42	63.42	64,065,960
23 Dec 2019	62.00	62.48	61.77	62.20	62.20	284,390,412
20 Dec 2019	64.20	64.33	62.33	62.33	62.33	362,116,302
19 Dec 2019	63.28	64.30	63.00	63.92	63.92	381,375,356
18 Dec 2019	63.18	63.58	62.60	63.36	63.36	219,003,810
17 Dec 2019	65.25	65.25	62.94	63.30	63.30	738,728,534
16 Dec 2019	64.99	67.85	64.68	67.25	67.25	377,850,950
13 Dec 2019	69.80	73.66	60.72	64.33	64.33	704,768,575
12 Dec 2019	60.48	61.30	60.24	61.12	61.12	194,555,350
11 Dec 2019	61.33	61.47	60.34	60.40	60.40	253,463,553
10 Dec 2019	62.10	62.20	60.68	61.48	61.48	227,490,773
09 Dec 2019	61.16	62.75	61.16	62.13	62.13	192,451,264
06 Dec 2019	60.71	61.54	60.32	61.47	61.47	124,861,666
05 Dec 2019	60.58	61.28	60.13	60.51	60.51	106,188,347
04 Dec 2019	59.05	60.71	59.04	60.57	60.57	148,789,571
03 Dec 2019	60.07	60.49	58.84	59.17	59.17	236,341,970
02 Dec 2019	60.95	61.29	59.72	59.94	59.94	262,730,384
29 Nov 2019	62.51	62.51	60.95	61.15	61.15	174,083,857
28 Nov 2019	61.82	62.69	61.67	62.69	62.69	136,719,335
27 Nov 2019	61.38	61.84	60.83	61.70	61.70	182,874,222
26 Nov 2019	61.18	61.51	60.40	61.22	61.22	222,672,714
25 Nov 2019	60.28	61.17	60.10	60.87	60.87	163,456,376
22 Nov 2019	58.74	60.13	58.55	59.79	59.79	125,003,884
21 Nov 2019	58.90	59.13	58.18	58.70	58.70	119,287,563
20 Nov 2019	58.86	59.16	58.47	59.11	59.11	301,277,076
19 Nov 2019	60.06	60.66	59.30	59.48	59.48	208,022,904
18 Nov 2019	59.27	60.53	58.97	59.74	59.74	152,286,421
15 Nov 2019	59.20	59.64	58.04	59.17	59.17	137,014,297
14 Nov 2019	59.61	59.96	58.69	58.69	58.69	198,271,969
13 Nov 2019	59.12	59.70	58.57	59.59	59.59	144,150,286
12 Nov 2019	58.70	59.61	58.18	59.59	59.59	242,523,901
11 Nov 2019	55.96	58.96	55.41	58.54	58.54	268,318,851
08 Nov 2019	57.08	59.63	56.26	56.28	56.28	94,560,112
07 Nov 2019	57.49	57.87	57.02	57.20	57.20	117,904,893
06 Nov 2019	58.49	58.76	56.99	57.41	57.41	123,499,131
05 Nov 2019	58.52	58.56	57.24	58.09	58.09	178,387,949
04 Nov 2019	57.82	58.51	57.79	57.79	57.79	135,441,291
01 Nov 2019	56.99	57.46	53.74	57.31	57.31	95,425,617
31 Oct 2019	56.67	57.06	55.86	56.80	56.80	243,006,993
30 Oct 2019	58.73	58.86	56.92	57.60	57.60	190,908,171
29 Oct 2019	58.72	58.80	57.77	58.26	58.26	173,093,174
28 Oct 2019	59.90	60.45	58.50	58.93	58.93	165,849,265
25 Oct 2019	59.66	60.45	58.86	60.00	60.00	125,517,754
24 Oct 2019	59.91	60.58	59.52	59.85	59.85	148,795,844
23 Oct 2019	59.27	60.53	58.93	60.28	60.28	180,666,862
22 Oct 2019	61.00	61.53	60.35	60.41	60.41	226,387,761
21 Oct 2019	60.77	62.04	60.54	61.44	61.44	208,820,352
18 Oct 2019	59.05	61.15	58.95	60.19	60.19	275,527,472
17 Oct 2019	60.10	64.17	59.79	60.96	60.96	422,661,563
16 Oct 2019	61.31	61.82	59.00	61.03	61.03	339,229,273
15 Oct 2019	59.20	62.08	58.49	60.82	60.82	414,215,450
14 Oct 2019	57.75	59.54	54.06	57.79	57.79	238,084,353
11 Oct 2019	54.55	59.54	54.06	59.13	59.13	577,268,717
10 Oct 2019	50.82	52.83	50.79	52.67	52.67	177,329,976
09 Oct 2019	50.98	51.27	50.60	50.70	50.70	126,165,900
08 Oct 2019	52.12	52.21	50.96	50.98	50.98	150,573,376
07 Oct 2019	51.56	52.16	51.19	51.70	51.70	151,764,633
04 Oct 2019	51.62	52.31	51.12	52.03	52.03	80,988,599
03 Oct 2019	51.34	51.86	51.05	51.62	51.62	163,121,213
02 Oct 2019	53.07	53.60	51.59	51.60	51.60	152,383,943
01 Oct 2019	54.51	54.88	53.26	53.38	53.38	181,102,214
30 Sep 2019	54.74	55.24	54.12	54.12	54.12	163,689,803
27 Sep 2019	53.44	54.94	53.21	54.94	54.94	146,690,192
26 Sep 2019	53.09	53.98	53.09	53.59	53.59	166,932,777
25 Sep 2019	52.72	53.60	52.21	53.37	53.37	106,061,396
24 Sep 2019	54.51	54.88	53.31	53.50	53.50	161,251,870
23 Sep 2019	55.23	55.23	53.71	54.30	54.30	306,814,617
20 Sep 2019	54.80	55.86	54.76	55.51	55.51	359,872,566
19 Sep 2019	53.50	54.61	53.20	54.06	54.06	147,625,369
18 Sep 2019	52.68	53.45	52.64	52.99	52.99	103,292,108
17 Sep 2019	54.02	54.15	53.16	53.16	53.16	160,744,086
16 Sep 2019	54.13	54.68	53.90	54.12	54.12	245,083,921
13 Sep 2019	52.43	54.94	52.41	54.26	54.26	284,918,073
12 Sep 2019	52.38	53.12	50.92	51.94	51.94	225,150,096
11 Sep 2019	52.96	53.47	50.88	52.60	52.60	282,265,743
10 Sep 2019	50.17	52.42	50.01	52.32	52.32	357,985,069
09 Sep 2019	49.35	50.25	48.78	50.18	50.18	296,353,560
06 Sep 2019	49.57	50.40	49.26	50.04	50.04	225,712,227
05 Sep 2019	49.25	50.63	49.14	50.03	50.03	189,957,996
04 Sep 2019	49.25	50.42	49.21	49.60	49.60	158,644,239
03 Sep 2019	49.91	50.30	49.22	49.59	49.59	203,790,505
02 Sep 2019	49.84	50.77	49.83	50.32	50.32	86,314,017
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