UK markets closed

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
48.96-0.04 (-0.08%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202149.0649.3248.6048.9648.96135,916,322
26 Oct 202148.6549.1748.4149.0049.00140,396,860
25 Oct 202148.6748.9448.3548.7848.78175,889,841
22 Oct 202148.3948.8848.1348.7248.72108,911,852
21 Oct 202149.0049.2447.7848.3248.32146,037,620
20 Oct 202149.4649.4948.4949.0549.05114,000,700
19 Oct 202149.4149.5141.8949.4049.40121,304,250
18 Oct 202149.3249.5248.9649.2849.28140,189,076
15 Oct 202148.0049.2347.9649.1249.12221,566,294
14 Oct 202148.2648.6548.0048.4448.44202,565,119
13 Oct 202148.7448.9547.1947.7647.76378,238,931
12 Oct 202147.1948.5346.9548.5348.53174,980,639
11 Oct 202146.9048.0346.7747.9347.93244,678,652
08 Oct 202146.6947.0346.5046.8646.86208,191,732
07 Oct 202146.5646.7245.6046.5046.50154,291,815
06 Oct 202146.4746.7245.6546.0546.05191,400,085
05 Oct 202145.0046.6544.8546.5246.52281,471,241
04 Oct 202145.1245.4644.4744.8044.80152,963,709
01 Oct 202145.7445.9044.6345.2445.24215,095,589
30 Sept 202146.7846.9346.3546.5746.57191,716,362
29 Sept 202146.0046.5945.6546.4446.44205,461,578
28 Sept 202145.8446.1744.8745.5045.50166,065,990
27 Sept 202145.7845.9745.3545.8445.84195,196,130
24 Sept 202144.9545.8144.5045.4345.43324,395,421
23 Sept 202144.4045.1344.0945.0645.06205,133,028
22 Sept 202142.9044.0342.9043.9843.98129,583,974
21 Sept 202143.5544.2342.2642.4742.47181,988,223
20 Sept 202144.3244.6643.1543.1543.15204,629,300
17 Sept 202145.0045.4644.3545.0445.04385,392,982
16 Sept 202144.0844.9744.0844.7744.77185,598,411
15 Sept 202143.4444.4843.4344.1444.14221,126,861
14 Sept 202143.5844.1343.4543.5643.56192,641,762
13 Sept 202142.9643.8342.8643.6343.6318,630,685
10 Sept 202142.7443.4942.3742.5642.56151,608,361
09 Sept 202141.8842.8141.3542.5142.51189,086,621
08 Sept 202142.8342.9942.2442.4042.40132,109,308
07 Sept 202143.6943.7843.0843.2543.2586,413,291
06 Sept 202143.3143.8843.3143.7843.7855,784,411
03 Sept 202143.6244.0343.2843.4143.41104,016,579
02 Sept 202143.9844.1743.4643.6343.63124,161,702
01 Sept 202144.0645.0043.9544.0244.02114,135,172
31 Aug 202143.5443.9043.2643.7843.78180,138,382
27 Aug 202144.1144.2843.6644.0944.0986,397,494
26 Aug 202144.1544.7044.0844.2244.2260,504,059
25 Aug 202143.8544.6443.7144.5144.51104,292,224
24 Aug 202144.1544.2243.0443.7643.76130,225,067
23 Aug 202144.5044.7243.8743.9643.9684,657,085
20 Aug 202143.7844.2943.5243.9943.9994,540,376
19 Aug 202143.5844.4243.5743.8343.83121,780,565
18 Aug 202145.0045.1544.1544.6744.67210,746,042
17 Aug 202145.1945.3744.6244.9944.99142,452,591
16 Aug 202145.7946.2445.1845.6345.63129,649,585
13 Aug 202146.5846.7846.1046.2346.2397,244,160
12 Aug 202146.6247.0146.3846.5646.56120,589,951
11 Aug 202145.9646.7145.9646.4946.4993,376,765
10 Aug 202146.5847.0046.1746.6446.64146,480,424
09 Aug 202146.5046.7446.0046.6446.64145,241,106
06 Aug 202146.0046.8445.7046.5846.58189,035,870
05 Aug 202146.0146.3345.2245.9045.90209,014,249
05 Aug 20210.67 Dividend
04 Aug 202147.1347.3146.5647.3146.63119,502,780
03 Aug 202146.4747.3246.2646.8546.19128,068,426
02 Aug 202146.4146.7445.6346.2445.58131,446,292
30 Jul 202146.0146.4045.3845.6344.99177,334,015
29 Jul 202147.5047.9045.7446.2045.55229,195,738
28 Jul 202146.3647.3146.3246.7846.12148,437,402
27 Jul 202146.3346.6145.6246.5245.86116,360,165
26 Jul 202145.5646.6645.0046.5645.90113,182,682
23 Jul 202145.5846.1045.3445.8845.2479,890,316
22 Jul 202146.2846.3745.0845.2344.5996,907,443
21 Jul 202144.1245.8344.1245.6444.99113,299,851
20 Jul 202143.6744.2142.7844.0843.46283,626,711
19 Jul 202144.9945.2143.3743.5042.88218,332,880
16 Jul 202146.7446.9645.6145.7245.07121,824,323
15 Jul 202146.9047.0446.2146.5645.90114,491,702
14 Jul 202146.7547.7846.6146.9446.2795,471,802
13 Jul 202147.6048.3146.7246.7546.09172,623,882
12 Jul 202146.5947.3345.8947.1746.50102,046,957
09 Jul 202145.7646.7445.5946.7146.05165,241,110
08 Jul 202146.3846.3844.9445.6244.97171,421,651
07 Jul 202146.4547.2846.2746.7946.13123,009,564
06 Jul 202147.7547.9446.3346.4445.78100,673,719
05 Jul 202146.9247.9946.9047.7147.0381,200,498
02 Jul 202147.6647.8546.7846.8346.1687,010,694
01 Jul 202146.9847.6546.7547.6246.95142,068,363
30 Jun 202146.6047.0546.1546.6946.03121,885,912
29 Jun 202146.4047.3246.2546.7946.13106,743,496
28 Jun 202147.1247.2246.5146.5145.85102,798,517
25 Jun 202147.5847.7146.9647.2246.5599,477,481
24 Jun 202147.1947.5646.9047.1946.53165,329,025
23 Jun 202146.8347.3846.8147.0046.33124,173,209
22 Jun 202147.2747.3346.4746.7646.10114,201,711
21 Jun 202146.1547.0645.5746.9946.33162,030,532
18 Jun 202147.5048.0046.1746.4345.77374,567,463
17 Jun 202148.0048.8347.8747.9547.27225,143,933
16 Jun 202148.0048.4447.5247.6947.02238,985,854
15 Jun 202148.1948.1947.5847.9247.24164,741,804
14 Jun 202148.5648.7447.8147.8447.16128,931,040
11 Jun 202148.0448.5247.9048.4047.71124,037,199
10 Jun 202148.2449.0147.9948.2847.59100,447,688
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...