LLOY.L - Lloyds Banking Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Dec 201766.8867.2166.3166.3166.31117,402,428
13 Dec 201767.2767.7466.5967.4467.44162,442,751
12 Dec 201766.5367.4066.1067.4067.40222,198,306
11 Dec 201767.2267.7566.5666.6466.64171,407,547
08 Dec 201765.3967.4865.2566.8066.80338,056,730
07 Dec 201765.0365.1064.3064.5164.51123,945,668
06 Dec 201765.0065.2864.4965.1265.1275,651,627
05 Dec 201765.6065.7164.6065.1565.15175,591,028
04 Dec 201765.2265.6664.8465.3865.38136,726,361
01 Dec 201765.8866.0864.6964.7564.75195,578,128
30 Nov 201766.5367.4165.8866.0066.00244,466,005
29 Nov 201765.5567.3965.2567.1067.10290,268,300
28 Nov 201765.0565.4063.5664.8364.83275,912,637
27 Nov 201765.7566.1665.4665.4965.49100,896,844
24 Nov 201765.7566.1265.4866.0966.0981,512,455
23 Nov 201765.7465.9465.4765.7265.7263,132,580
22 Nov 201765.7266.2165.6565.9065.90127,260,474
21 Nov 201765.9366.1865.7265.7265.7297,851,330
20 Nov 201766.1066.4765.9666.1266.1260,123,171
17 Nov 201765.9166.3265.6065.9965.9993,419,375
16 Nov 201766.4066.5065.7566.0666.0690,998,842
15 Nov 201766.3166.4365.7666.2566.25124,349,495
14 Nov 201766.4066.8866.2566.6566.65156,369,509
13 Nov 201766.5966.8465.9266.4366.4399,826,393
10 Nov 201766.5866.9866.3666.4866.4893,188,086
09 Nov 201766.8867.3066.3666.6866.6891,080,495
08 Nov 201767.0867.1766.4866.8266.82136,851,943
07 Nov 201768.0468.0467.0067.3067.30111,706,273
06 Nov 201767.5267.9267.2867.8067.80127,244,876
03 Nov 201768.0068.1067.1867.3967.39104,694,992
02 Nov 201768.5068.7867.0567.9467.94185,023,391
01 Nov 201768.7469.0668.3168.6368.63135,551,958
31 Oct 201767.8868.3267.7168.2968.29108,824,286
30 Oct 201768.7869.1267.9768.0768.07126,623,027
27 Oct 201769.2069.6668.8068.9168.91160,741,169
26 Oct 201768.2069.0167.3268.9368.93265,369,616
25 Oct 201766.1568.2365.5467.9467.94280,165,114
24 Oct 201767.0067.6466.8967.4067.40136,997,585
23 Oct 201767.0067.2766.4967.0067.00107,803,109
20 Oct 201767.2567.5666.9067.0067.00138,803,272
19 Oct 201766.5867.0366.2666.9966.99125,914,574
18 Oct 201766.4966.9665.8366.8366.83130,916,766
17 Oct 201765.6066.9065.4066.3366.33357,858,465
16 Oct 201765.9965.9965.1865.5965.59122,810,223
13 Oct 201766.1766.6365.8465.9065.90102,670,510
12 Oct 201766.8366.8466.0466.3066.30173,345,122
11 Oct 201767.2567.3066.1066.5066.50344,455,772
10 Oct 201767.6067.9566.6367.1067.10248,575,803
09 Oct 201766.4967.4566.1666.5566.55194,580,385
06 Oct 201767.5067.5066.2666.6066.60151,534,010
05 Oct 201767.6867.8266.6367.3067.30128,618,354
04 Oct 201767.4067.9067.1567.6067.60170,084,457
03 Oct 201767.5867.9167.2767.6067.60130,893,169
02 Oct 201767.6468.0566.9467.5067.50144,501,789
29 Sep 201767.1668.0766.8767.7367.73133,132,730
28 Sep 201768.0068.0066.5667.2267.22150,290,142
27 Sep 201765.4067.4365.3067.2067.20217,557,626
26 Sep 201765.9265.9664.7864.9964.99143,891,567
25 Sep 201766.7666.7865.7765.8765.87106,611,008
22 Sep 201767.4567.4965.8066.9166.91113,526,781
21 Sep 201765.8067.5065.6067.4567.45168,702,589
20 Sep 201766.0866.0865.0665.7165.71151,531,185
19 Sep 201765.6066.2165.3666.0066.00161,681,506
18 Sep 201765.6565.9965.2565.3065.30129,148,893
15 Sep 201766.9366.9365.2765.3265.32274,177,581
14 Sep 201764.8966.6564.1966.4066.40282,109,541
13 Sep 201764.8365.2064.2264.9864.98139,312,075
12 Sep 201763.6965.0263.6564.8464.84136,120,817
11 Sep 201764.0364.1963.0763.6363.63103,940,299
08 Sep 201763.0263.9862.7163.7763.7799,328,329
07 Sep 201763.0663.3462.2063.0863.08145,478,705
06 Sep 201762.6563.3062.5063.0563.05104,623,681
05 Sep 201763.6163.6562.8863.1063.10105,547,455
04 Sep 201763.0063.6563.0063.4063.4062,712,884
01 Sep 201763.7264.1363.5263.6963.6995,812,758
31 Aug 201763.8065.2663.2663.8263.82135,726,116
30 Aug 201764.6064.6063.2063.6063.60141,010,533
29 Aug 201764.9164.9163.1563.8563.85146,204,453
25 Aug 201764.8965.2864.7364.9164.9170,358,529
24 Aug 201765.1965.5764.6564.7364.73238,366,855
23 Aug 201765.0265.8664.8565.4065.40114,591,688
22 Aug 201764.7565.2864.3565.0465.04153,700,027
21 Aug 201763.6164.5963.5764.5764.57111,460,206
18 Aug 201763.8564.3063.6463.9163.91183,023,393
17 Aug 201765.4565.7264.3864.4064.40109,602,244
16 Aug 201765.6265.8565.3465.3565.3592,208,792
15 Aug 201765.0065.7664.8165.5965.5979,994,858
14 Aug 201764.7565.5064.6664.8664.8681,838,354
11 Aug 201764.4265.0063.8564.6464.64129,037,319
10 Aug 201765.6166.5864.5764.8364.83143,407,432
10 Aug 20171 Dividend
09 Aug 201766.8266.9666.2266.9165.91169,432,544
08 Aug 201766.5967.3866.4167.2666.25116,258,680
07 Aug 201767.2167.2166.2566.5065.5184,903,112
04 Aug 201766.6467.1566.2566.8165.81161,938,204
03 Aug 201765.4967.0065.2766.5165.52178,880,725
02 Aug 201765.6965.8664.9365.5664.58163,188,958
01 Aug 201765.8065.9365.3865.5764.59139,583,894
31 Jul 201766.3266.7565.5365.5864.60241,629,022
28 Jul 201767.4167.4166.3666.5065.51213,330,895
*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