LLOY.L - Lloyds Banking Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202025.9727.9425.8927.7727.77175,971,962
31 Jul 202026.5026.9825.4326.2826.28344,278,032
30 Jul 202027.0027.6125.7126.2026.20714,742,095
29 Jul 202029.4529.5428.3028.3628.36222,117,317
28 Jul 202028.8829.2328.5629.2229.22165,473,357
27 Jul 202029.6829.8328.7228.9028.90352,244,425
24 Jul 202030.0030.2429.6629.6929.69151,008,724
23 Jul 202030.4330.5330.0030.1730.17148,677,270
22 Jul 202030.5030.7930.0530.3230.32284,988,418
21 Jul 202030.7431.1730.1730.5030.50178,419,771
20 Jul 2020------
17 Jul 202030.3030.7029.8830.5730.57205,731,994
16 Jul 202030.2430.6530.0530.5330.53126,076,131
15 Jul 202030.3030.4929.6730.3930.39193,431,901
14 Jul 202030.1230.8229.9230.1030.10204,167,953
13 Jul 202031.0031.2730.2830.6430.64147,069,644
10 Jul 202029.4830.5129.2530.4530.45225,317,607
09 Jul 202031.0031.1129.6329.7429.74218,302,938
08 Jul 202030.4831.0630.3330.7230.72170,320,859
07 Jul 202030.9031.3930.7130.7430.74151,273,183
06 Jul 202030.8332.0030.7531.2031.20239,588,682
03 Jul 202031.7832.0430.7331.0231.02133,792,963
02 Jul 20200.310.320.310.320.32246,512,863
01 Jul 202031.1731.3530.4730.7030.70214,762,975
30 Jun 20200.310.320.310.310.31216,798,060
29 Jun 20200.310.310.300.310.31219,927,377
26 Jun 202032.0732.1830.9931.0831.08165,673,375
25 Jun 202031.3031.9030.5131.6231.62238,814,859
24 Jun 202032.4933.1531.6131.6131.61183,221,384
23 Jun 202031.8632.9531.7632.7432.74171,134,869
22 Jun 202031.8332.2131.3131.6531.65442,958,262
19 Jun 202032.9432.9432.0832.2432.24320,598,770
18 Jun 202032.2433.1331.9032.4332.43140,368,209
17 Jun 202033.1033.7432.2832.5832.58183,578,500
16 Jun 202032.9434.0832.3633.1533.15343,539,819
15 Jun 202030.4432.9430.8931.5331.53224,145,197
12 Jun 202031.2432.9330.6631.9331.93338,964,066
11 Jun 202033.5033.5432.0032.0432.04315,551,500
10 Jun 202035.9436.9734.6735.0235.02305,961,335
09 Jun 202036.9537.3034.7735.2235.22425,439,479
08 Jun 202035.2038.1235.0036.8836.88513,534,214
05 Jun 202034.5135.9634.2135.5435.54457,376,990
04 Jun 202033.7134.1032.8933.8833.88337,816,563
03 Jun 202032.6033.9732.4433.7633.76396,549,439
02 Jun 202031.0732.4730.7731.9331.93532,592,449
01 Jun 202030.5031.1930.2730.8630.86197,136,712
29 May 202030.8931.0729.8729.8729.87492,167,786
28 May 202032.3832.8330.9731.3831.38299,899,964
27 May 202030.3732.0430.1131.8231.82591,610,487
26 May 202029.3330.2529.0030.0830.08417,226,860
22 May 202027.9228.8627.6028.1228.12277,027,472
21 May 202029.6429.6728.3928.3928.39407,927,400
20 May 202029.1230.0628.4929.8629.86294,630,047
19 May 202030.3930.5729.1029.5829.58244,544,366
18 May 202029.0029.6828.1829.6829.68252,925,271
15 May 202028.9029.3328.0828.5028.50202,822,408
14 May 202028.5028.7827.1228.6128.61351,891,252
13 May 202029.4029.7628.9129.0129.01317,689,230
12 May 202030.3630.7529.8929.8929.89229,354,893
11 May 202032.3632.4030.1830.4230.42245,474,742
07 May 202030.1031.2830.0231.2831.28178,698,841
06 May 202030.5530.7530.0130.1730.17244,033,168
05 May 202031.0031.7130.3230.5830.58342,698,821
04 May 202031.3731.4430.3530.6030.60315,203,318
01 May 202031.9832.0830.4031.6831.68348,622,494
30 Apr 202034.7634.9331.6032.2432.24612,396,060
29 Apr 202033.2034.7632.7634.7634.76419,861,412
28 Apr 202030.5835.7630.4733.2433.24464,384,721
27 Apr 202030.6830.9030.0030.5330.53173,245,463
24 Apr 202029.6530.3525.6729.7429.74204,121,119
23 Apr 202029.9430.4229.4630.4230.42180,356,670
22 Apr 202029.5330.1829.4029.9229.92158,235,468
21 Apr 202029.3030.1729.1329.2229.22307,829,234
20 Apr 202030.6530.9429.6030.1230.12184,756,278
17 Apr 202030.2531.3029.8930.4530.45313,340,055
16 Apr 202029.7330.9029.1429.4329.43246,071,360
16 Apr 20202.25 Dividend
15 Apr 202031.4331.6929.6829.7527.50333,883,339
14 Apr 202033.0133.4031.7031.7829.38286,063,632
09 Apr 202032.1035.3532.0233.3930.86371,893,146
08 Apr 202030.0131.8629.9131.8629.45257,197,311
07 Apr 202030.6432.3330.2531.2228.86470,424,722
06 Apr 202028.5229.9428.1529.9427.68334,338,098
03 Apr 202028.4928.8627.7027.7325.63319,660,657
02 Apr 202027.9429.8027.8328.9126.72480,846,533
01 Apr 202030.0031.0028.2128.2726.13633,114,108
31 Mar 202032.0136.9831.7232.0029.58434,167,505
30 Mar 202034.1336.9832.3933.5030.97266,071,926
27 Mar 202035.5036.9833.5234.4031.79391,858,874
26 Mar 202035.1437.9434.4037.5634.72337,909,827
25 Mar 202035.2438.4933.0036.7333.95431,074,933
24 Mar 202031.3733.6530.7533.6531.10386,440,167
23 Mar 202029.9531.9929.8230.5728.26380,314,599
20 Mar 202033.7534.5431.4032.1029.67675,068,283
19 Mar 202033.2834.2230.7032.3829.93698,106,099
18 Mar 202033.6334.4432.1533.6331.09358,206,359
17 Mar 202036.0036.5531.6035.3232.65441,849,428
16 Mar 202035.5035.9632.2035.1132.45536,586,936
13 Mar 202038.5440.1337.0837.8935.02408,864,062
12 Mar 202039.8641.1736.6136.9934.20543,757,343
*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