Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

63.91-0.49 (-0.76%)

At close: 4:37PM BST

People also watch
BARC.L RBS.L VOD.L HSBA.L BP.L

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2017	63.85	64.30	63.64	63.91	63.91	183,023,393
17 Aug 2017	65.45	65.72	64.38	64.40	64.40	109,602,244
16 Aug 2017	65.62	65.85	65.34	65.35	65.35	92,208,792
15 Aug 2017	65.00	65.76	64.81	65.59	65.59	79,994,858
14 Aug 2017	64.75	65.50	64.66	64.86	64.86	81,838,354
11 Aug 2017	64.42	65.00	63.85	64.64	64.64	129,037,319
10 Aug 2017	65.61	66.58	64.57	64.83	64.83	143,407,432
10 Aug 2017	1 Dividend
09 Aug 2017	66.82	66.96	66.22	66.91	65.91	169,432,544
08 Aug 2017	66.59	67.38	66.41	67.26	66.25	116,258,680
07 Aug 2017	67.21	67.21	66.25	66.50	65.51	84,903,112
04 Aug 2017	66.64	67.15	66.25	66.81	65.81	161,938,204
03 Aug 2017	65.49	67.00	65.27	66.51	65.52	178,880,725
02 Aug 2017	65.69	65.86	64.93	65.56	64.58	163,188,958
01 Aug 2017	65.80	65.93	65.38	65.57	64.59	139,583,894
31 Jul 2017	66.32	66.75	65.53	65.58	64.60	241,629,022
28 Jul 2017	67.41	67.41	66.36	66.50	65.51	213,330,895
27 Jul 2017	69.25	69.45	66.85	67.50	66.49	283,995,738
26 Jul 2017	68.82	69.30	68.12	69.08	68.05	136,794,469
25 Jul 2017	68.00	69.10	67.87	69.00	67.97	139,578,142
24 Jul 2017	68.10	68.31	67.52	67.89	66.88	180,762,669
21 Jul 2017	68.74	68.74	67.63	68.11	67.09	112,162,050
20 Jul 2017	68.30	69.02	67.94	68.69	67.66	138,097,799
19 Jul 2017	67.21	68.09	66.75	68.08	67.06	136,715,742
18 Jul 2017	67.02	67.21	66.67	66.90	65.90	107,035,148
17 Jul 2017	67.26	67.32	66.18	67.13	66.13	114,770,867
14 Jul 2017	68.00	68.00	66.81	66.94	65.94	228,877,050
13 Jul 2017	66.25	68.11	66.20	67.40	66.39	177,575,363
12 Jul 2017	66.36	66.52	65.70	66.04	65.05	113,112,060
11 Jul 2017	66.91	66.96	65.46	65.55	64.57	105,569,511
10 Jul 2017	66.99	67.08	65.61	66.56	65.57	117,499,059
07 Jul 2017	66.80	66.98	66.40	66.53	65.54	111,179,995
06 Jul 2017	65.65	66.79	65.37	66.68	65.68	154,390,604
05 Jul 2017	66.62	66.69	65.35	65.69	64.71	253,063,632
04 Jul 2017	66.65	66.65	66.65	66.65	65.65	137,581,825
03 Jul 2017	66.18	67.23	66.15	66.71	65.71	118,377,851
30 Jun 2017	67.30	67.59	66.08	66.15	65.16	167,436,035
29 Jun 2017	67.19	67.72	67.01	67.15	66.15	66,562,397
28 Jun 2017	66.75	66.88	66.07	66.60	65.60	43,732,385
27 Jun 2017	66.15	66.94	65.98	66.07	65.08	36,869,932
26 Jun 2017	66.99	67.25	66.39	66.48	65.49	43,722,587
23 Jun 2017	66.85	67.15	66.53	66.68	65.68	47,989,727
22 Jun 2017	67.42	67.42	66.05	67.00	66.00	65,506,872
21 Jun 2017	66.98	67.69	66.12	67.17	66.17	54,041,362
20 Jun 2017	68.71	68.81	67.01	67.01	66.01	104,496,986
19 Jun 2017	69.00	69.40	68.47	68.70	67.67	28,441,840
16 Jun 2017	68.07	68.54	67.96	68.54	67.52	632,154,143
15 Jun 2017	68.10	68.27	67.00	67.99	66.97	282,736,367
14 Jun 2017	68.35	68.60	67.63	67.90	66.89	247,984,792
13 Jun 2017	69.42	69.80	68.50	68.59	67.56	161,634,765
12 Jun 2017	69.97	70.00	68.87	69.10	68.07	160,524,047
09 Jun 2017	69.00	70.12	67.00	70.01	68.96	310,816,785
08 Jun 2017	70.39	71.42	69.39	70.72	69.66	190,671,453
07 Jun 2017	68.63	70.39	68.57	70.08	69.03	162,476,652
06 Jun 2017	69.50	69.65	68.50	68.94	67.91	169,367,010
05 Jun 2017	69.56	70.69	68.74	69.39	68.35	135,644,260
02 Jun 2017	70.82	70.92	69.20	69.35	68.31	197,022,582
01 Jun 2017	70.60	70.98	70.07	70.16	69.11	216,268,677
31 May 2017	71.36	71.50	70.37	70.59	69.53	757,140,910
30 May 2017	71.74	71.74	71.03	71.12	70.06	144,667,757
26 May 2017	73.16	73.33	71.60	71.74	70.67	242,691,892
25 May 2017	73.04	73.58	72.81	73.10	72.01	112,329,668
24 May 2017	72.30	73.22	72.10	72.57	71.49	207,528,813
23 May 2017	71.89	72.59	71.77	72.16	71.08	113,739,844
22 May 2017	72.24	72.60	71.75	71.79	70.72	129,788,766
19 May 2017	71.60	72.20	71.13	71.78	70.71	133,588,390
18 May 2017	71.50	72.20	70.89	71.28	70.21	208,806,030
17 May 2017	70.40	72.44	70.09	71.52	70.45	329,178,612
16 May 2017	69.71	70.78	69.41	70.15	69.10	259,016,319
15 May 2017	68.99	70.00	68.29	69.39	68.35	197,415,127
12 May 2017	69.47	70.62	68.02	68.70	67.67	218,904,556
11 May 2017	70.00	70.00	69.10	69.66	68.62	145,129,218
10 May 2017	69.19	69.98	69.08	69.88	68.84	170,734,667
09 May 2017	69.66	69.77	68.88	69.02	67.99	139,357,783
08 May 2017	70.28	70.30	69.25	69.45	68.41	117,380,741
05 May 2017	70.16	70.94	69.58	70.00	68.95	181,079,665
04 May 2017	69.44	70.01	68.94	70.00	68.95	199,141,128
03 May 2017	69.21	69.38	68.73	69.06	68.03	141,685,097
02 May 2017	69.68	71.15	68.93	69.20	68.17	188,536,170
28 Apr 2017	69.52	69.76	68.27	69.20	68.17	335,905,626
27 Apr 2017	70.70	72.35	67.41	68.97	67.94	470,342,830
26 Apr 2017	67.07	67.50	66.36	67.41	66.40	217,330,666
25 Apr 2017	66.24	67.15	63.46	66.95	65.95	224,848,928
24 Apr 2017	65.71	66.75	64.40	66.24	65.25	348,651,222
21 Apr 2017	64.18	64.60	63.46	64.37	63.41	222,720,686
20 Apr 2017	63.61	64.74	63.60	64.06	63.10	193,923,045
19 Apr 2017	62.05	66.38	62.05	63.66	62.71	249,608,075
18 Apr 2017	62.71	62.90	61.81	62.20	61.27	225,614,785
13 Apr 2017	62.55	63.04	62.32	62.71	61.77	138,411,450
12 Apr 2017	63.16	63.57	62.49	62.54	61.61	172,824,062
11 Apr 2017	63.05	63.41	62.68	62.96	62.02	209,863,508
10 Apr 2017	62.98	63.46	62.67	63.05	62.11	192,396,695
07 Apr 2017	63.15	65.25	62.80	63.02	62.08	219,200,835
06 Apr 2017	63.66	65.80	62.78	63.59	62.64	231,595,960
06 Apr 2017	1.7 Dividend
05 Apr 2017	65.85	66.10	65.49	65.49	62.84	179,556,183
04 Apr 2017	66.20	66.77	65.26	65.51	62.86	200,125,296
03 Apr 2017	66.74	66.84	65.93	66.03	63.35	161,836,745
31 Mar 2017	66.73	66.83	65.75	66.32	63.63	192,894,001
30 Mar 2017	66.62	67.05	66.44	66.65	63.95	156,183,334
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more

FTSE 1007,323.98-63.89 (-0.86%)

FTSE 25019,626.46-146.62 (-0.74%)

AIM999.29-3.03 (-0.30%)

Lloyds Banking Group plc (LLOY.L)

FTSE 100
7,323.98
-63.89 (-0.86%)

FTSE 250
19,626.46
-146.62 (-0.74%)

AIM
999.29
-3.03 (-0.30%)