UK markets close in 1 hour 28 minutes

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
43.63+0.82 (+1.93%)
As of 2:47PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202143.1443.7843.0243.6343.6386,285,590
15 Apr 202143.5043.6242.7842.8142.81143,216,883
15 Apr 20210.57 Dividend
14 Apr 202143.7543.9943.3643.8343.26132,548,085
13 Apr 202144.5145.0143.6743.7543.18256,620,647
12 Apr 202143.5044.5443.0644.3943.81200,067,947
09 Apr 202143.6343.6343.1743.2642.69158,452,410
08 Apr 202143.5243.7243.2143.4242.85129,551,520
07 Apr 202142.9943.6342.8843.3542.79167,501,972
06 Apr 202143.5043.8642.6842.8342.27215,733,220
01 Apr 202142.4943.0442.3842.7742.21115,971,556
31 Mar 202143.1043.4242.5342.5341.98229,740,496
30 Mar 202142.5043.1542.4543.1042.54187,260,463
29 Mar 202141.8042.6041.7442.0641.51150,612,982
26 Mar 202142.3042.4941.7442.2641.71194,305,088
25 Mar 202142.0042.3341.2841.7641.22260,442,706
24 Mar 202141.0042.3040.7642.2441.69299,872,737
23 Mar 202140.8541.6040.6541.3440.80256,548,257
22 Mar 202140.7841.9340.4241.0040.47220,892,629
19 Mar 202140.9041.4440.3841.0340.49528,920,741
18 Mar 202141.8741.9340.9741.6041.06252,168,435
17 Mar 202141.4742.0041.1241.4640.92263,694,247
16 Mar 202141.3242.0841.0841.4740.94325,544,367
15 Mar 202141.6641.7940.7641.1040.57195,027,863
12 Mar 202140.3141.3340.3141.2140.67169,006,682
11 Mar 202140.8340.9740.0840.5039.97149,291,863
10 Mar 202140.8241.2940.5140.7840.25156,387,940
09 Mar 202141.9541.9540.9041.1340.60275,427,000
08 Mar 202140.5042.0340.2941.7841.24289,188,721
05 Mar 202140.0341.4639.6740.0839.55311,713,141
04 Mar 202140.2640.9739.8840.3539.82270,262,448
03 Mar 202139.2540.4739.0640.4239.89303,428,714
02 Mar 202138.7839.2738.6938.8838.37158,880,732
01 Mar 202139.6039.7238.9939.0138.50162,494,230
26 Feb 202138.5039.2438.0339.0038.49541,710,054
25 Feb 202139.5839.9238.8339.2138.70301,035,350
24 Feb 202140.8541.0038.3739.3338.82486,094,094
23 Feb 202138.9339.5938.6239.2238.71311,824,333
22 Feb 202138.1038.5437.5338.4237.92153,693,215
19 Feb 202137.6038.5936.9138.1937.69225,045,181
18 Feb 202138.8038.9737.1137.4937.00270,616,682
17 Feb 202139.4739.6538.5638.9238.42172,194,425
16 Feb 202139.5039.5038.4639.4838.97247,123,172
15 Feb 202137.8339.1937.3039.0938.58290,453,462
12 Feb 202136.6737.4236.2737.1036.62135,270,378
11 Feb 202137.4837.7636.7537.0736.59213,707,092
10 Feb 202138.0038.2237.1737.5037.01177,399,859
09 Feb 202137.7237.9337.2137.5437.06129,770,297
08 Feb 202138.1038.3237.5137.7037.21286,839,716
05 Feb 202136.9937.5236.3637.0036.52380,657,321
04 Feb 202134.4236.6633.8336.1135.64412,023,812
03 Feb 202134.6235.0033.9034.1833.74159,443,235
02 Feb 202133.9234.3433.5933.9933.55139,364,758
01 Feb 202133.5334.2233.0833.5333.09232,310,879
29 Jan 202132.9433.6732.3733.0032.57203,699,900
28 Jan 202132.8433.5432.2433.4733.03230,268,973
27 Jan 202133.6334.3532.8833.2532.82261,696,512
26 Jan 202133.7934.7333.6534.4133.96115,446,667
25 Jan 202135.0835.2730.8233.8333.39160,164,594
22 Jan 202135.0035.2134.4434.7734.32185,598,595
21 Jan 202136.0036.2035.1435.3134.86156,158,062
20 Jan 202136.0336.0835.0335.7835.32177,987,106
19 Jan 202136.6036.6835.6436.0035.53163,559,665
18 Jan 202135.9436.4435.6836.1735.7070,657,203
15 Jan 202136.2236.8035.7035.9435.47185,923,864
14 Jan 202136.7136.9936.2236.4635.98119,276,836
13 Jan 202137.0537.0536.1536.2435.77112,024,586
12 Jan 202136.4737.0836.3336.7436.27158,929,668
11 Jan 202136.0736.8336.0636.1735.69153,132,933
08 Jan 202137.1337.4236.2436.8336.35191,583,629
07 Jan 202137.5037.9536.3436.8936.41200,698,783
06 Jan 202136.4737.5635.6037.1636.68397,870,600
05 Jan 202134.6435.6034.0735.2134.75218,145,818
04 Jan 202137.0037.2434.6034.8334.38396,174,544
31 Dec 202036.2837.0136.0636.4435.97104,467,778
30 Dec 202036.9437.6336.7836.8136.33142,842,833
29 Dec 202038.8039.1036.6936.7636.28326,575,929
24 Dec 202038.8640.0538.4238.6038.10269,729,556
23 Dec 202034.7237.7034.7237.1336.64403,869,991
22 Dec 202033.9135.1933.7434.6934.24178,730,216
21 Dec 202033.3636.0332.0033.5833.14343,560,165
18 Dec 202035.9036.0334.9034.9034.45332,540,166
17 Dec 202036.5137.0035.9636.2235.75177,087,736
16 Dec 202037.0337.7236.2836.2835.81242,091,960
15 Dec 202035.6337.0135.2236.6536.17380,477,148
14 Dec 202034.9936.3934.6035.7335.27280,361,772
11 Dec 202035.7636.1733.2434.0733.63356,533,901
10 Dec 202036.9237.0034.5635.6735.21400,382,461
09 Dec 202037.2437.9737.1937.2536.77159,190,277
08 Dec 202036.9938.0436.8537.1936.71209,227,033
07 Dec 202038.5338.6036.8237.3336.85291,946,176
04 Dec 202038.8039.4938.3039.0338.52242,276,964
03 Dec 202038.9039.5638.1639.2038.69305,393,067
02 Dec 202037.8538.9437.3638.7438.24222,719,388
01 Dec 202035.4938.2835.2538.2837.78244,156,813
30 Nov 202037.6937.9835.6235.6235.16343,886,051
27 Nov 202036.2137.4235.8337.2936.81361,581,226
26 Nov 202038.1438.1535.7737.3236.83294,316,183
25 Nov 202040.6840.8237.5038.1337.63367,835,127
24 Nov 202037.4539.8737.3039.5038.99383,355,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...