European stocks head higher despite UK 'pingdemic'

Nearly half of Britons are reducing social contact for fear of getting alerted — or 'pinged' — by the NHS COVID-19 app

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

46.29+0.65 (+1.42%)

As of 9:28AM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Aug 2021	46.01	46.74	46.08	46.28	46.28	22,533,941
30 Jul 2021	46.01	46.40	45.38	45.63	45.63	177,334,015
29 Jul 2021	47.50	47.90	45.74	46.20	46.20	229,195,738
28 Jul 2021	46.36	47.31	46.32	46.78	46.78	148,437,402
27 Jul 2021	46.33	46.61	45.62	46.52	46.52	116,360,165
26 Jul 2021	45.56	46.66	45.00	46.56	46.56	113,182,682
23 Jul 2021	45.58	46.10	45.34	45.88	45.88	79,890,316
22 Jul 2021	46.28	46.37	45.08	45.23	45.23	96,907,443
21 Jul 2021	44.12	45.83	44.12	45.64	45.64	113,299,851
20 Jul 2021	43.67	44.21	42.78	44.08	44.08	283,626,711
19 Jul 2021	44.99	45.21	43.37	43.50	43.50	218,332,880
16 Jul 2021	46.74	46.96	45.61	45.72	45.72	121,824,323
15 Jul 2021	46.90	47.04	46.21	46.56	46.56	114,491,702
14 Jul 2021	46.75	47.78	46.61	46.94	46.94	95,471,802
13 Jul 2021	47.60	48.31	46.72	46.75	46.75	172,623,882
12 Jul 2021	46.59	47.33	45.89	47.17	47.17	102,046,957
09 Jul 2021	45.76	46.74	45.59	46.71	46.71	165,241,110
08 Jul 2021	46.38	46.38	44.94	45.62	45.62	171,421,651
07 Jul 2021	46.45	47.28	46.27	46.79	46.79	123,009,564
06 Jul 2021	47.75	47.94	46.33	46.44	46.44	100,673,719
05 Jul 2021	46.92	47.99	46.90	47.71	47.71	81,200,498
02 Jul 2021	47.66	47.85	46.78	46.83	46.83	87,010,694
01 Jul 2021	46.98	47.65	46.75	47.62	47.62	142,068,363
30 Jun 2021	46.60	47.05	46.15	46.69	46.69	121,885,912
29 Jun 2021	46.40	47.32	46.25	46.79	46.79	106,743,496
28 Jun 2021	47.12	47.22	46.51	46.51	46.51	102,798,517
25 Jun 2021	47.58	47.71	46.96	47.22	47.22	99,477,481
24 Jun 2021	47.19	47.56	46.90	47.19	47.19	165,329,025
23 Jun 2021	46.83	47.38	46.81	47.00	47.00	124,173,209
22 Jun 2021	47.27	47.33	46.47	46.76	46.76	114,201,711
21 Jun 2021	46.15	47.06	45.57	46.99	46.99	162,030,532
18 Jun 2021	47.50	48.00	46.17	46.43	46.43	374,567,463
17 Jun 2021	48.00	48.83	47.87	47.95	47.95	225,143,933
16 Jun 2021	48.00	48.44	47.52	47.69	47.69	238,985,854
15 Jun 2021	48.19	48.19	47.58	47.92	47.92	164,741,804
14 Jun 2021	48.56	48.74	47.81	47.84	47.84	128,931,040
11 Jun 2021	48.04	48.52	47.90	48.40	48.40	124,037,199
10 Jun 2021	48.24	49.01	47.99	48.28	48.28	100,447,688
09 Jun 2021	48.70	48.94	47.85	48.24	48.24	148,918,120
08 Jun 2021	49.50	49.92	48.84	48.90	48.90	105,375,649
07 Jun 2021	49.02	49.83	49.02	49.63	49.63	170,434,798
04 Jun 2021	49.42	49.63	48.81	48.94	48.94	125,488,064
03 Jun 2021	50.03	50.10	49.16	49.55	49.55	131,813,661
02 Jun 2021	49.79	50.20	49.51	50.00	50.00	175,429,504
01 Jun 2021	50.18	50.56	49.50	49.78	49.78	234,369,961
28 May 2021	50.00	50.20	49.51	49.89	49.89	221,615,971
27 May 2021	48.32	49.90	48.24	49.90	49.90	395,645,113
26 May 2021	48.69	49.19	47.72	48.42	48.42	213,999,790
25 May 2021	49.00	49.32	48.81	49.07	49.07	189,379,841
24 May 2021	48.79	48.82	48.28	48.72	48.72	76,212,516
21 May 2021	48.17	48.56	47.67	48.47	48.47	257,504,751
20 May 2021	48.10	48.49	47.58	48.22	48.22	137,951,837
19 May 2021	47.97	48.71	47.34	47.96	47.96	145,964,512
18 May 2021	48.50	49.03	48.31	48.60	48.60	121,810,917
17 May 2021	48.25	48.46	40.13	48.07	48.07	114,563,454
14 May 2021	47.69	48.27	47.26	48.25	48.25	321,795,123
13 May 2021	46.50	47.17	46.29	47.01	47.01	181,473,943
12 May 2021	46.60	47.42	46.26	47.29	47.29	173,579,940
11 May 2021	47.31	47.54	46.63	46.67	46.67	205,425,959
10 May 2021	46.95	48.00	46.79	47.85	47.85	194,072,250
07 May 2021	46.69	46.85	46.04	46.56	46.56	137,431,750
06 May 2021	46.31	46.49	45.76	46.21	46.21	314,984,716
05 May 2021	45.70	46.29	45.40	46.23	46.23	140,325,502
04 May 2021	46.10	47.46	44.98	45.04	45.04	236,622,072
30 Apr 2021	45.45	45.72	45.14	45.44	45.44	195,838,257
29 Apr 2021	45.70	45.86	45.00	45.46	45.46	194,506,124
28 Apr 2021	45.00	45.73	44.47	45.10	45.10	469,783,830
27 Apr 2021	42.97	43.58	42.66	43.58	43.58	133,293,458
26 Apr 2021	42.81	42.97	41.72	42.89	42.89	200,403,336
23 Apr 2021	42.35	42.67	41.76	42.63	42.63	126,375,282
22 Apr 2021	41.78	42.01	41.41	41.97	41.97	140,802,562
21 Apr 2021	41.99	42.72	41.22	41.62	41.62	167,730,389
20 Apr 2021	43.90	43.92	42.04	42.04	42.04	233,591,142
19 Apr 2021	43.27	43.92	43.27	43.76	43.76	100,797,545
16 Apr 2021	43.14	43.78	43.02	43.46	43.46	214,002,182
15 Apr 2021	43.50	43.62	42.78	42.81	42.81	143,216,883
15 Apr 2021	0.57 Dividend
14 Apr 2021	43.75	43.99	43.36	43.83	43.26	132,548,085
13 Apr 2021	44.51	45.01	43.67	43.75	43.18	256,620,647
12 Apr 2021	43.50	44.54	43.06	44.39	43.81	200,067,947
09 Apr 2021	43.63	43.63	43.17	43.26	42.69	158,452,410
08 Apr 2021	43.52	43.72	43.21	43.42	42.85	129,551,520
07 Apr 2021	42.99	43.63	42.88	43.35	42.79	167,501,972
06 Apr 2021	43.50	43.86	42.68	42.83	42.27	215,733,220
01 Apr 2021	42.49	43.04	42.38	42.77	42.21	115,971,556
31 Mar 2021	43.10	43.42	42.53	42.53	41.98	229,740,496
30 Mar 2021	42.50	43.15	42.45	43.10	42.54	187,260,463
29 Mar 2021	41.80	42.60	41.74	42.06	41.51	150,612,982
26 Mar 2021	42.30	42.49	41.74	42.26	41.71	194,305,088
25 Mar 2021	42.00	42.33	41.28	41.76	41.22	260,442,706
24 Mar 2021	41.00	42.30	40.76	42.24	41.69	299,872,737
23 Mar 2021	40.85	41.60	40.65	41.34	40.80	256,548,257
22 Mar 2021	40.78	41.93	40.42	41.00	40.47	220,892,629
19 Mar 2021	40.90	41.44	40.38	41.03	40.49	528,920,741
18 Mar 2021	41.87	41.93	40.97	41.60	41.06	252,168,435
17 Mar 2021	41.47	42.00	41.12	41.46	40.92	263,694,247
16 Mar 2021	41.32	42.08	41.08	41.47	40.94	325,544,367
15 Mar 2021	41.66	41.79	40.76	41.10	40.57	195,027,863
12 Mar 2021	40.31	41.33	40.31	41.21	40.67	169,006,682
11 Mar 2021	40.83	40.97	40.08	40.50	39.97	149,291,863
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,092.89+60.59(+0.86%)

FTSE 25023,287.82+338.99(+1.48%)

AIM1,256.02+4.91(+0.39%)

GBP/EUR1.1704-0.0006(-0.05%)

GBP/USD1.3911+0.0005(+0.03%)

BTC-GBP28,476.25-1,685.83(-5.59%)

European stocks head higher despite UK 'pingdemic'

Lloyds Banking Group plc (LLOY.L)

FTSE 100
7,092.89
+60.59(+0.86%)

FTSE 250
23,287.82
+338.99(+1.48%)

AIM
1,256.02
+4.91(+0.39%)

GBP/EUR
1.1704
-0.0006(-0.05%)

GBP/USD
1.3911
+0.0005(+0.03%)

BTC-GBP
28,476.25
-1,685.83(-5.59%)