UK markets close in 6 hours 43 minutes

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
47.81+0.68 (+1.45%)
As of 09:32AM BST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202347.4547.9047.2447.8147.8112,107,718
29 Mar 2023------
28 Mar 202346.9647.1946.0846.4046.40238,545,475
27 Mar 202346.3646.8045.8546.3246.32154,546,828
24 Mar 202346.4546.6044.9045.7245.72256,017,626
23 Mar 202347.6148.1246.8546.8546.85238,689,623
22 Mar 202347.8249.0447.7047.7647.76220,510,728
21 Mar 202346.6548.6946.6548.1648.16185,822,724
20 Mar 202344.8146.7343.6646.1046.10275,273,771
17 Mar 202347.8148.7045.8046.2546.25587,411,174
16 Mar 202346.8547.9246.7447.4747.47323,320,146
15 Mar 202348.2848.5845.5746.0146.01259,713,819
14 Mar 202347.4448.7746.5348.2448.24225,025,720
13 Mar 202350.0050.0647.1847.2247.22389,541,898
10 Mar 202349.7050.2448.9149.7849.78255,384,226
09 Mar 202351.5751.6951.3051.4651.46148,173,542
08 Mar 202350.8851.8850.7651.6051.60243,927,689
07 Mar 202352.1352.1951.2151.3551.35207,997,923
06 Mar 202351.7451.9951.1751.7751.77112,701,267
03 Mar 202351.3151.7951.2451.7951.79106,907,605
02 Mar 202351.8051.8751.0251.3451.34307,246,676
01 Mar 202352.6252.8951.9651.9651.96363,460,753
28 Feb 202351.4052.9451.3252.6252.62301,689,386
27 Feb 202351.8452.3051.7051.7951.79124,339,369
24 Feb 202352.0052.1651.5051.6651.66340,229,657
23 Feb 202351.3052.3151.0852.0052.00221,996,856
22 Feb 202350.1051.5449.4451.2651.26256,234,450
21 Feb 202351.5651.5650.7450.9750.97232,515,990
20 Feb 202351.0951.9451.0251.5451.54112,028,222
17 Feb 202351.2451.8050.2950.9150.91382,886,231
16 Feb 202352.6553.0652.4552.9452.9488,714,159
15 Feb 202353.0053.2450.9252.3852.38217,595,392
14 Feb 202353.1254.0453.0053.7953.79139,594,661
13 Feb 202353.4353.7053.0453.0753.0772,370,911
10 Feb 202353.4954.1053.0153.2953.29225,038,197
09 Feb 202353.6154.3353.4853.9753.97248,265,487
08 Feb 202353.7353.9753.2353.6553.65187,038,913
07 Feb 202353.1353.7052.9653.4553.45187,980,494
06 Feb 202353.5453.7452.4852.8352.83189,494,435
03 Feb 202353.4253.5052.4053.3353.33113,217,034
02 Feb 202353.0553.7752.7953.4953.49233,055,500
01 Feb 202352.7553.0852.3752.9852.98360,728,092
31 Jan 202352.7952.9952.1652.5852.58262,819,310
30 Jan 202352.5353.0751.9852.9852.98236,093,951
27 Jan 202352.7752.8652.4252.5952.59107,285,597
26 Jan 202351.2052.6751.0052.5052.50183,069,130
25 Jan 202350.1351.5049.9550.9550.95174,361,498
24 Jan 202350.0050.2649.6750.1350.13147,224,990
23 Jan 202349.5349.8149.3049.8149.8191,787,188
20 Jan 202349.1049.5048.8749.2849.28233,192,896
19 Jan 202348.8549.2948.4248.8148.81142,937,793
18 Jan 202349.4650.0749.1649.4749.47118,916,752
17 Jan 202349.9049.9149.3249.5049.50366,897,570
16 Jan 202349.7649.9049.3849.7549.75185,729,358
13 Jan 202348.9949.9848.7649.6249.62176,454,914
12 Jan 202348.1548.8447.7948.7548.75163,754,936
11 Jan 202348.0548.1247.3448.0848.08207,144,770
10 Jan 202347.7448.3147.7448.0348.03101,136,392
09 Jan 202348.2248.6947.8548.2548.25213,765,647
06 Jan 202348.4048.4647.8348.0148.01307,068,898
05 Jan 202347.3848.4746.8548.3148.31227,269,311
04 Jan 202347.3547.4946.9747.4447.44151,327,410
03 Jan 202346.0547.1345.7647.1347.13207,335,617
30 Dec 202245.9446.1745.4145.4145.4170,883,064
29 Dec 202245.9946.2245.4446.2246.2257,363,872
28 Dec 202246.5246.5946.0646.2446.24163,534,062
23 Dec 202246.2246.3445.8546.0346.0321,260,125
22 Dec 202246.9946.9945.9746.1046.1056,008,053
21 Dec 202245.6346.2645.4146.2446.2468,006,226
20 Dec 202244.6745.7944.6045.5245.52256,626,712
19 Dec 202245.2145.3744.9145.0045.0058,932,758
16 Dec 202245.2245.6544.6245.1845.18310,458,569
15 Dec 202246.0046.0345.1745.4745.4792,514,730
14 Dec 202246.3646.3645.9646.1546.15164,442,396
13 Dec 202246.1446.7845.8546.3746.37104,218,283
12 Dec 202246.3446.4245.6545.7845.7888,878,353
09 Dec 202246.2046.4445.8146.4446.4490,398,849
08 Dec 202246.4046.6045.9045.9045.9097,466,662
07 Dec 202246.1046.6046.0746.2446.24100,195,784
06 Dec 202245.6746.7545.5646.4246.42153,067,676
05 Dec 202246.4946.9446.2746.3846.38123,022,931
02 Dec 202246.2346.6745.8346.6546.6581,679,736
01 Dec 202247.1747.2946.1346.1346.13145,222,762
30 Nov 202246.7947.1946.6646.9046.90322,356,192
29 Nov 202245.5346.6045.4546.3346.33159,989,227
28 Nov 202246.0846.3445.7245.8145.8184,750,573
25 Nov 202247.3547.3545.8046.3146.31110,335,789
24 Nov 202245.4646.1845.4445.9445.9481,675,544
23 Nov 202245.5645.7145.3145.4945.4969,709,484
22 Nov 202245.5245.9745.3845.5745.5783,314,627
21 Nov 202245.5845.8645.3045.5145.5192,791,927
18 Nov 202244.6545.6744.5345.4745.47183,817,838
17 Nov 202243.1944.7642.8444.4244.42217,856,455
16 Nov 202243.5443.6942.9943.1343.13202,488,766
15 Nov 202243.6043.8343.2843.7243.7281,569,717
14 Nov 202243.7543.9742.9443.6043.6098,066,350
11 Nov 202243.2943.9943.0043.5143.51179,249,179
10 Nov 202242.4143.4242.3243.3043.30145,619,544
09 Nov 202242.8143.1542.2442.5642.56103,256,571
08 Nov 202241.9743.0841.7742.8542.85267,421,913
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...