UK markets close in 8 hours 9 minutes

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
42.42-0.59 (-1.38%)
As of 08:05AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202242.9142.7042.3342.4242.424,802,240
29 Jun 202242.9143.6542.7843.0143.01140,907,259
28 Jun 202243.4843.9943.4243.4443.44144,944,851
27 Jun 202243.3843.9042.9743.3143.31174,288,024
24 Jun 202242.4043.5842.1943.4043.40154,135,548
23 Jun 202243.5043.6942.3142.3142.31171,396,421
22 Jun 202242.8144.4242.7443.8443.84364,845,777
21 Jun 202243.7244.1343.3743.4443.44135,749,198
20 Jun 202242.6744.0942.5043.7443.74178,986,967
17 Jun 202242.6043.3041.9642.2642.26462,801,860
16 Jun 202243.8844.1442.1542.2442.24356,451,945
15 Jun 202243.9444.8043.9444.0644.06200,365,636
14 Jun 20220.430.440.430.430.43207,140,046
13 Jun 202242.9943.3842.5342.8342.83267,597,316
10 Jun 202244.5244.9043.3843.7043.70189,741,358
09 Jun 202245.6346.2044.7944.7944.79179,885,942
08 Jun 202245.5946.1045.3745.9445.94233,965,670
07 Jun 202245.4045.8145.2645.5945.59151,939,551
06 Jun 202245.1545.8345.0745.6045.60116,237,977
01 Jun 202245.5046.0144.8945.1345.13167,384,483
31 May 202245.0145.3244.5944.8944.89210,154,728
30 May 202245.6345.6544.8345.1445.14222,809,031
27 May 202245.0645.5444.7145.2445.24115,937,021
26 May 202244.1545.3844.0845.3345.33141,324,775
25 May 202244.7244.7643.7444.2944.29136,685,508
24 May 202244.3144.5743.7244.0144.01209,869,467
23 May 202244.1844.5143.6744.5144.51153,652,513
20 May 202243.9444.2543.3043.6043.60143,042,487
19 May 202243.4843.8143.1043.4343.43367,472,497
18 May 202244.3344.4643.7443.8043.80274,192,408
17 May 202243.7644.3543.6343.8043.80164,574,627
16 May 202243.8743.8743.0343.6743.67183,524,453
13 May 202243.3944.1043.3343.8843.88198,089,223
12 May 202242.0043.3042.0042.9642.96225,911,923
11 May 202242.6343.3742.2043.1243.12283,221,789
10 May 202242.8543.4842.4442.5942.59285,482,325
09 May 202243.0043.5842.3542.3542.35217,928,445
06 May 202243.9244.2643.0043.3743.37249,267,152
05 May 202246.6046.7243.9044.0344.03278,830,409
04 May 202246.4046.4945.6545.6545.65153,014,211
03 May 202246.1046.6145.4546.1846.18263,640,585
29 Apr 202247.1047.1045.3745.8845.88236,270,368
28 Apr 202247.3347.4445.7946.3146.31180,513,125
27 Apr 202246.4847.2345.2445.7745.77157,498,181
26 Apr 202246.4747.0345.8845.8845.88228,502,090
25 Apr 202245.0346.2845.0345.4045.40208,369,479
22 Apr 202246.3447.0645.7646.1146.11280,705,858
21 Apr 202246.4547.1546.1446.9246.92384,394,005
20 Apr 202245.6046.7845.3846.3346.33394,130,211
19 Apr 202245.3545.5844.6145.3745.37238,670,995
14 Apr 202244.2145.2843.9744.9844.98271,041,803
13 Apr 202244.0044.5743.8744.1444.14173,041,476
12 Apr 202244.7845.1544.1244.1244.12182,370,333
11 Apr 202244.9645.4944.6945.0845.08222,249,258
08 Apr 202244.8245.2044.5444.5844.58218,503,989
07 Apr 202244.0445.2943.9444.3344.33287,353,573
07 Apr 20221.33 Dividend
06 Apr 202246.0046.6142.1345.1943.85314,994,133
05 Apr 202246.2547.0745.5146.3144.94315,833,767
04 Apr 202247.4747.7146.1746.8945.51297,778,711
01 Apr 202247.0048.2646.8547.3946.00224,342,983
31 Mar 202248.1848.9446.8747.0645.67243,453,766
30 Mar 202248.7449.0847.9148.1246.70222,324,698
29 Mar 202249.2850.2347.9650.0048.53339,933,264
28 Mar 202248.9049.5448.6448.7847.34151,203,320
25 Mar 202249.4049.5048.5548.7547.32236,818,957
24 Mar 202249.4549.9749.0049.4948.04190,132,342
23 Mar 202250.5050.6949.5149.5148.05247,762,719
22 Mar 202249.0050.4548.7650.2448.76242,793,033
21 Mar 202249.0049.5348.4048.6347.20202,484,121
18 Mar 202248.1249.1447.9249.1447.69393,533,448
17 Mar 202248.9049.2247.2848.0046.59294,112,234
16 Mar 202248.6049.0347.9848.6047.17277,001,718
15 Mar 202247.0048.0146.8547.4046.00160,710,514
14 Mar 202246.6048.0446.1447.7446.33297,152,997
11 Mar 202245.0046.6744.5545.4744.13212,963,198
10 Mar 202245.8745.9644.1544.5943.28259,040,367
09 Mar 202244.8045.6943.2645.3844.04331,892,436
08 Mar 202240.4043.6040.1341.9640.72384,654,494
07 Mar 202240.8345.1038.1041.2540.04652,244,747
04 Mar 202244.7045.0742.6343.0341.76490,561,743
03 Mar 202246.1346.9245.0045.1543.83282,139,905
02 Mar 202245.3746.5845.2046.0844.72402,627,643
01 Mar 202248.5349.4645.7845.7844.43438,016,914
28 Feb 202247.5849.0247.0348.4447.01396,856,621
25 Feb 202247.3550.0846.5449.6848.22518,677,124
24 Feb 202248.0049.5346.0046.5445.17706,276,732
23 Feb 202251.3652.5651.2152.2050.66185,341,500
22 Feb 202249.3651.7048.6251.3149.80175,512,574
21 Feb 202251.3151.9350.5450.9249.42118,166,880
18 Feb 202251.0152.1750.6651.2249.71182,220,365
17 Feb 202251.9052.0750.9251.2949.78189,461,870
16 Feb 202252.6552.8451.5851.9350.40213,579,368
15 Feb 202251.2852.7851.2252.6351.08151,011,097
14 Feb 202252.5252.9551.2151.7150.19224,580,586
11 Feb 202253.0253.9652.5753.9652.37177,202,605
10 Feb 202252.9853.4052.5153.4051.83184,243,619
09 Feb 202252.7053.0952.0053.0951.53170,858,759
08 Feb 202252.9853.2652.3252.5050.95165,211,945
07 Feb 202252.0952.7751.6052.5951.04170,499,842
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...