Mail

LLOY.L - Lloyds Banking Group plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Aug 2020	25.97	27.94	25.89	27.77	27.77	175,971,962
31 Jul 2020	26.50	26.98	25.43	26.28	26.28	344,278,032
30 Jul 2020	27.00	27.61	25.71	26.20	26.20	714,742,095
29 Jul 2020	29.45	29.54	28.30	28.36	28.36	222,117,317
28 Jul 2020	28.88	29.23	28.56	29.22	29.22	165,473,357
27 Jul 2020	29.68	29.83	28.72	28.90	28.90	352,244,425
24 Jul 2020	30.00	30.24	29.66	29.69	29.69	151,008,724
23 Jul 2020	30.43	30.53	30.00	30.17	30.17	148,677,270
22 Jul 2020	30.50	30.79	30.05	30.32	30.32	284,988,418
21 Jul 2020	30.74	31.17	30.17	30.50	30.50	178,419,771
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	30.30	30.70	29.88	30.57	30.57	205,731,994
16 Jul 2020	30.24	30.65	30.05	30.53	30.53	126,076,131
15 Jul 2020	30.30	30.49	29.67	30.39	30.39	193,431,901
14 Jul 2020	30.12	30.82	29.92	30.10	30.10	204,167,953
13 Jul 2020	31.00	31.27	30.28	30.64	30.64	147,069,644
10 Jul 2020	29.48	30.51	29.25	30.45	30.45	225,317,607
09 Jul 2020	31.00	31.11	29.63	29.74	29.74	218,302,938
08 Jul 2020	30.48	31.06	30.33	30.72	30.72	170,320,859
07 Jul 2020	30.90	31.39	30.71	30.74	30.74	151,273,183
06 Jul 2020	30.83	32.00	30.75	31.20	31.20	239,588,682
03 Jul 2020	31.78	32.04	30.73	31.02	31.02	133,792,963
02 Jul 2020	0.31	0.32	0.31	0.32	0.32	246,512,863
01 Jul 2020	31.17	31.35	30.47	30.70	30.70	214,762,975
30 Jun 2020	0.31	0.32	0.31	0.31	0.31	216,798,060
29 Jun 2020	0.31	0.31	0.30	0.31	0.31	219,927,377
26 Jun 2020	32.07	32.18	30.99	31.08	31.08	165,673,375
25 Jun 2020	31.30	31.90	30.51	31.62	31.62	238,814,859
24 Jun 2020	32.49	33.15	31.61	31.61	31.61	183,221,384
23 Jun 2020	31.86	32.95	31.76	32.74	32.74	171,134,869
22 Jun 2020	31.83	32.21	31.31	31.65	31.65	442,958,262
19 Jun 2020	32.94	32.94	32.08	32.24	32.24	320,598,770
18 Jun 2020	32.24	33.13	31.90	32.43	32.43	140,368,209
17 Jun 2020	33.10	33.74	32.28	32.58	32.58	183,578,500
16 Jun 2020	32.94	34.08	32.36	33.15	33.15	343,539,819
15 Jun 2020	30.44	32.94	30.89	31.53	31.53	224,145,197
12 Jun 2020	31.24	32.93	30.66	31.93	31.93	338,964,066
11 Jun 2020	33.50	33.54	32.00	32.04	32.04	315,551,500
10 Jun 2020	35.94	36.97	34.67	35.02	35.02	305,961,335
09 Jun 2020	36.95	37.30	34.77	35.22	35.22	425,439,479
08 Jun 2020	35.20	38.12	35.00	36.88	36.88	513,534,214
05 Jun 2020	34.51	35.96	34.21	35.54	35.54	457,376,990
04 Jun 2020	33.71	34.10	32.89	33.88	33.88	337,816,563
03 Jun 2020	32.60	33.97	32.44	33.76	33.76	396,549,439
02 Jun 2020	31.07	32.47	30.77	31.93	31.93	532,592,449
01 Jun 2020	30.50	31.19	30.27	30.86	30.86	197,136,712
29 May 2020	30.89	31.07	29.87	29.87	29.87	492,167,786
28 May 2020	32.38	32.83	30.97	31.38	31.38	299,899,964
27 May 2020	30.37	32.04	30.11	31.82	31.82	591,610,487
26 May 2020	29.33	30.25	29.00	30.08	30.08	417,226,860
22 May 2020	27.92	28.86	27.60	28.12	28.12	277,027,472
21 May 2020	29.64	29.67	28.39	28.39	28.39	407,927,400
20 May 2020	29.12	30.06	28.49	29.86	29.86	294,630,047
19 May 2020	30.39	30.57	29.10	29.58	29.58	244,544,366
18 May 2020	29.00	29.68	28.18	29.68	29.68	252,925,271
15 May 2020	28.90	29.33	28.08	28.50	28.50	202,822,408
14 May 2020	28.50	28.78	27.12	28.61	28.61	351,891,252
13 May 2020	29.40	29.76	28.91	29.01	29.01	317,689,230
12 May 2020	30.36	30.75	29.89	29.89	29.89	229,354,893
11 May 2020	32.36	32.40	30.18	30.42	30.42	245,474,742
07 May 2020	30.10	31.28	30.02	31.28	31.28	178,698,841
06 May 2020	30.55	30.75	30.01	30.17	30.17	244,033,168
05 May 2020	31.00	31.71	30.32	30.58	30.58	342,698,821
04 May 2020	31.37	31.44	30.35	30.60	30.60	315,203,318
01 May 2020	31.98	32.08	30.40	31.68	31.68	348,622,494
30 Apr 2020	34.76	34.93	31.60	32.24	32.24	612,396,060
29 Apr 2020	33.20	34.76	32.76	34.76	34.76	419,861,412
28 Apr 2020	30.58	35.76	30.47	33.24	33.24	464,384,721
27 Apr 2020	30.68	30.90	30.00	30.53	30.53	173,245,463
24 Apr 2020	29.65	30.35	25.67	29.74	29.74	204,121,119
23 Apr 2020	29.94	30.42	29.46	30.42	30.42	180,356,670
22 Apr 2020	29.53	30.18	29.40	29.92	29.92	158,235,468
21 Apr 2020	29.30	30.17	29.13	29.22	29.22	307,829,234
20 Apr 2020	30.65	30.94	29.60	30.12	30.12	184,756,278
17 Apr 2020	30.25	31.30	29.89	30.45	30.45	313,340,055
16 Apr 2020	29.73	30.90	29.14	29.43	29.43	246,071,360
16 Apr 2020	2.25 Dividend
15 Apr 2020	31.43	31.69	29.68	29.75	27.50	333,883,339
14 Apr 2020	33.01	33.40	31.70	31.78	29.38	286,063,632
09 Apr 2020	32.10	35.35	32.02	33.39	30.86	371,893,146
08 Apr 2020	30.01	31.86	29.91	31.86	29.45	257,197,311
07 Apr 2020	30.64	32.33	30.25	31.22	28.86	470,424,722
06 Apr 2020	28.52	29.94	28.15	29.94	27.68	334,338,098
03 Apr 2020	28.49	28.86	27.70	27.73	25.63	319,660,657
02 Apr 2020	27.94	29.80	27.83	28.91	26.72	480,846,533
01 Apr 2020	30.00	31.00	28.21	28.27	26.13	633,114,108
31 Mar 2020	32.01	36.98	31.72	32.00	29.58	434,167,505
30 Mar 2020	34.13	36.98	32.39	33.50	30.97	266,071,926
27 Mar 2020	35.50	36.98	33.52	34.40	31.79	391,858,874
26 Mar 2020	35.14	37.94	34.40	37.56	34.72	337,909,827
25 Mar 2020	35.24	38.49	33.00	36.73	33.95	431,074,933
24 Mar 2020	31.37	33.65	30.75	33.65	31.10	386,440,167
23 Mar 2020	29.95	31.99	29.82	30.57	28.26	380,314,599
20 Mar 2020	33.75	34.54	31.40	32.10	29.67	675,068,283
19 Mar 2020	33.28	34.22	30.70	32.38	29.93	698,106,099
18 Mar 2020	33.63	34.44	32.15	33.63	31.09	358,206,359
17 Mar 2020	36.00	36.55	31.60	35.32	32.65	441,849,428
16 Mar 2020	35.50	35.96	32.20	35.11	32.45	536,586,936
13 Mar 2020	38.54	40.13	37.08	37.89	35.02	408,864,062
12 Mar 2020	39.86	41.17	36.61	36.99	34.20	543,757,343
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more