LLOY.L - Lloyds Banking Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202058.3858.5657.8458.0958.09163,118,813
21 Jan 202057.5258.6457.2358.5058.50266,967,743
20 Jan 202058.7158.7157.7657.9057.9072,762,048
17 Jan 202058.3158.7357.8958.4558.45185,978,030
16 Jan 202057.9658.1857.2457.9057.90152,237,722
15 Jan 202058.8758.9157.6957.8157.81237,998,772
14 Jan 202058.7559.0158.2858.7558.75235,807,714
13 Jan 202059.7561.7558.6558.7458.74250,375,742
10 Jan 202061.5061.7660.0960.3360.33224,795,444
09 Jan 202063.4563.5061.7561.8561.85173,659,260
08 Jan 202062.5862.8762.0162.7962.79157,679,455
07 Jan 202063.1163.6962.8963.1163.11107,254,282
06 Jan 202063.2063.3262.0763.2563.25136,196,286
03 Jan 202063.8063.8062.4563.0563.05198,856,652
02 Jan 202063.7563.8463.2463.7163.71157,613,349
31 Dec 201962.8863.1562.3062.5062.5051,827,760
30 Dec 201963.3763.6163.0463.1263.1262,060,981
27 Dec 201964.0064.5162.9663.1863.1877,395,979
24 Dec 201962.4963.7562.3563.4263.4264,065,960
23 Dec 201962.0062.4861.7762.2062.20284,390,412
20 Dec 201964.2064.3362.3362.3362.33362,116,302
19 Dec 201963.2864.3063.0063.9263.92381,375,356
18 Dec 201963.1863.5862.6063.3663.36219,003,810
17 Dec 201965.2565.2562.9463.3063.30738,728,534
16 Dec 201964.9967.8564.6867.2567.25377,850,950
13 Dec 201969.8073.6660.7264.3364.33704,768,575
12 Dec 201960.4861.3060.2461.1261.12194,555,350
11 Dec 201961.3361.4760.3460.4060.40253,463,553
10 Dec 201962.1062.2060.6861.4861.48227,490,773
09 Dec 201961.1662.7561.1662.1362.13192,451,264
06 Dec 201960.7161.5460.3261.4761.47124,861,666
05 Dec 201960.5861.2860.1360.5160.51106,188,347
04 Dec 201959.0560.7159.0460.5760.57148,789,571
03 Dec 201960.0760.4958.8459.1759.17236,341,970
02 Dec 201960.9561.2959.7259.9459.94262,730,384
29 Nov 201962.5162.5160.9561.1561.15174,083,857
28 Nov 201961.8262.6961.6762.6962.69136,719,335
27 Nov 201961.3861.8460.8361.7061.70182,874,222
26 Nov 201961.1861.5160.4061.2261.22222,672,714
25 Nov 201960.2861.1760.1060.8760.87163,456,376
22 Nov 201958.7460.1358.5559.7959.79125,003,884
21 Nov 201958.9059.1358.1858.7058.70119,287,563
20 Nov 201958.8659.1658.4759.1159.11301,277,076
19 Nov 201960.0660.6659.3059.4859.48208,022,904
18 Nov 201959.2760.5358.9759.7459.74152,286,421
15 Nov 201959.2059.6458.0459.1759.17137,014,297
14 Nov 201959.6159.9658.6958.6958.69198,271,969
13 Nov 201959.1259.7058.5759.5959.59144,150,286
12 Nov 201958.7059.6158.1859.5959.59242,523,901
11 Nov 201955.9658.9655.4158.5458.54268,318,851
08 Nov 201957.0859.6356.2656.2856.2894,560,112
07 Nov 201957.4957.8757.0257.2057.20117,904,893
06 Nov 201958.4958.7656.9957.4157.41123,499,131
05 Nov 201958.5258.5657.2458.0958.09178,387,949
04 Nov 201957.8258.5157.7957.7957.79135,441,291
01 Nov 201956.9957.4653.7457.3157.3195,425,617
31 Oct 201956.6757.0655.8656.8056.80243,006,993
30 Oct 201958.7358.8656.9257.6057.60190,908,171
29 Oct 201958.7258.8057.7758.2658.26173,093,174
28 Oct 201959.9060.4558.5058.9358.93165,849,265
25 Oct 201959.6660.4558.8660.0060.00125,517,754
24 Oct 201959.9160.5859.5259.8559.85148,795,844
23 Oct 201959.2760.5358.9360.2860.28180,666,862
22 Oct 201961.0061.5360.3560.4160.41226,387,761
21 Oct 201960.7762.0460.5461.4461.44208,820,352
18 Oct 201959.0561.1558.9560.1960.19275,527,472
17 Oct 201960.1064.1759.7960.9660.96422,661,563
16 Oct 201961.3161.8259.0061.0361.03339,229,273
15 Oct 201959.2062.0858.4960.8260.82414,215,450
14 Oct 201957.7559.5454.0657.7957.79238,084,353
11 Oct 201954.5559.5454.0659.1359.13577,268,717
10 Oct 201950.8252.8350.7952.6752.67177,329,976
09 Oct 201950.9851.2750.6050.7050.70126,165,900
08 Oct 201952.1252.2150.9650.9850.98150,573,376
07 Oct 201951.5652.1651.1951.7051.70151,764,633
04 Oct 201951.6252.3151.1252.0352.0380,988,599
03 Oct 201951.3451.8651.0551.6251.62163,121,213
02 Oct 201953.0753.6051.5951.6051.60152,383,943
01 Oct 201954.5154.8853.2653.3853.38181,102,214
30 Sep 201954.7455.2454.1254.1254.12163,689,803
27 Sep 201953.4454.9453.2154.9454.94146,690,192
26 Sep 201953.0953.9853.0953.5953.59166,932,777
25 Sep 201952.7253.6052.2153.3753.37106,061,396
24 Sep 201954.5154.8853.3153.5053.50161,251,870
23 Sep 201955.2355.2353.7154.3054.30306,814,617
20 Sep 201954.8055.8654.7655.5155.51359,872,566
19 Sep 201953.5054.6153.2054.0654.06147,625,369
18 Sep 201952.6853.4552.6452.9952.99103,292,108
17 Sep 201954.0254.1553.1653.1653.16160,744,086
16 Sep 201954.1354.6853.9054.1254.12245,083,921
13 Sep 201952.4354.9452.4154.2654.26284,918,073
12 Sep 201952.3853.1250.9251.9451.94225,150,096
11 Sep 201952.9653.4750.8852.6052.60282,265,743
10 Sep 201950.1752.4250.0152.3252.32357,985,069
09 Sep 201949.3550.2548.7850.1850.18296,353,560
06 Sep 201949.5750.4049.2650.0450.04225,712,227
05 Sep 201949.2550.6349.1450.0350.03189,957,996
04 Sep 201949.2550.4249.2149.6049.60158,644,239
03 Sep 201949.9150.3049.2249.5949.59203,790,505
02 Sep 201949.8450.7749.8350.3250.3286,314,017
*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