UK markets closed

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
29.28+1.37 (+4.91%)
At close: 4:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202028.4029.7027.9529.2829.28293,985,333
22 Oct 202027.1527.9226.9227.9227.92157,125,926
21 Oct 202027.1727.5526.8427.1727.17165,557,147
20 Oct 202027.0227.4426.7627.1727.17157,730,479
19 Oct 202027.0727.6726.7727.1227.12133,608,836
16 Oct 202026.8627.0826.1127.0127.01163,889,626
15 Oct 202026.5726.7725.9926.5926.59142,107,014
14 Oct 202026.8827.3326.7726.9626.96142,900,459
13 Oct 202028.1628.2026.6426.8726.87257,931,793
12 Oct 202028.4428.7228.0328.0728.07149,113,706
09 Oct 202028.5028.7828.1828.2328.23171,781,390
08 Oct 202028.0328.6127.7228.3828.38186,415,374
07 Oct 202027.8328.8227.6027.9027.90182,387,381
06 Oct 202027.5027.9527.1027.9527.95277,883,984
05 Oct 202027.8227.9426.7026.9926.99159,558,443
02 Oct 202026.1227.1926.0127.1927.19167,305,647
01 Oct 202026.7426.9725.9326.5326.53147,912,748
30 Sep 202025.7626.7725.6026.3526.35221,981,207
29 Sep 202026.4426.5626.1026.1326.13170,484,572
28 Sep 202025.2026.7324.5526.5926.59313,030,166
25 Sep 202024.8225.2324.6324.7224.72196,214,677
24 Sep 202024.0425.1523.8924.5824.58194,865,701
23 Sep 202024.2425.2824.2024.5824.58223,024,340
22 Sep 202024.2624.7423.5824.2924.29252,300,413
21 Sep 202025.0025.0523.6423.9823.98307,397,183
18 Sep 202026.2026.3225.2425.2425.24414,288,810
17 Sep 202026.1826.4626.0226.2526.25119,767,296
16 Sep 202026.1726.7325.9126.5826.58211,594,957
15 Sep 202026.1726.5025.9526.1626.16145,267,013
14 Sep 202026.0526.4825.8126.3626.36160,823,985
11 Sep 202026.3526.5025.8725.8825.88184,051,169
10 Sep 202026.4126.8026.0026.4226.42177,914,370
09 Sep 202026.3226.6025.9526.4826.48169,263,018
08 Sep 202027.0227.2526.1826.4626.46163,059,131
07 Sep 202027.0027.1726.3626.9726.97353,944,866
04 Sep 202026.8027.6326.7226.9426.94198,721,877
03 Sep 202027.2827.8426.7426.8826.88192,771,558
02 Sep 202027.0027.2826.6527.0127.01174,328,488
01 Sep 202027.8127.9926.8526.9426.94259,148,859
28 Aug 202028.2428.7528.0728.3528.35184,729,851
27 Aug 202028.3228.5928.0828.2028.2094,257,788
26 Aug 202028.1828.5628.0328.4828.4891,481,211
25 Aug 202028.8329.2628.1728.2028.20167,338,907
24 Aug 202028.3228.6227.7328.6028.60193,878,351
21 Aug 202028.2128.3527.7228.1028.10122,047,261
20 Aug 202028.0828.4928.0028.1428.1496,885,196
19 Aug 202028.1428.6628.0928.6628.6677,516,764
18 Aug 202028.1928.9728.1028.1828.18122,824,092
17 Aug 202028.8459.9428.4128.6328.6380,176,621
14 Aug 202029.0129.1028.0228.9528.95137,246,251
13 Aug 202029.2829.6829.0229.1829.18106,759,883
12 Aug 202029.4530.0729.2829.6929.69197,218,699
11 Aug 202028.7329.6328.6529.4529.45206,300,339
10 Aug 202028.2228.5627.9328.4228.42178,864,436
07 Aug 202028.0728.1627.4927.7827.78106,901,984
06 Aug 202028.1228.2827.4828.1628.16142,120,571
05 Aug 202028.4228.6127.8828.1728.17162,668,620
04 Aug 202027.7428.5127.6728.1628.16190,376,551
03 Aug 202025.9727.9825.8927.8727.87430,663,048
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 202030.1530.7030.1030.4130.41116,012,735
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 202031.1632.0830.9231.8531.85246,512,863
01 Jul 202031.1731.3530.4730.7030.70214,762,975
30 Jun 202031.2631.5830.6431.1731.17216,798,060
29 Jun 202030.9931.4930.4031.2531.25219,927,377
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...