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
26 May 2020	27.92	29.37	29.00	29.08	29.08	12,996,135
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
11 Mar 2020	42.64	44.21	41.63	42.12	38.93	372,371,693
10 Mar 2020	42.29	45.00	41.59	42.53	39.32	494,209,542
09 Mar 2020	40.75	44.01	39.37	41.24	38.12	496,506,848
06 Mar 2020	45.46	46.66	44.85	45.68	42.22	345,739,690
05 Mar 2020	48.37	48.56	46.21	47.00	43.44	255,914,487
04 Mar 2020	48.01	49.15	47.68	48.37	44.71	271,341,849
03 Mar 2020	50.51	50.80	48.54	48.67	44.99	276,224,597
02 Mar 2020	51.49	52.07	48.63	49.54	45.79	354,681,470
28 Feb 2020	48.79	50.50	47.88	50.20	46.40	616,992,296
27 Feb 2020	51.17	51.29	49.58	50.35	46.54	318,291,781
26 Feb 2020	52.10	52.32	51.02	51.91	47.98	323,387,690
25 Feb 2020	53.52	53.85	51.98	52.01	48.08	328,451,066
24 Feb 2020	53.88	54.38	52.30	53.11	49.09	290,401,275
21 Feb 2020	55.68	56.06	55.17	55.35	51.16	325,612,555
20 Feb 2020	55.99	58.13	55.91	56.55	52.27	250,479,278
19 Feb 2020	56.20	56.40	55.63	55.78	51.56	115,708,021
18 Feb 2020	56.20	56.99	55.88	55.88	51.65	166,751,570
17 Feb 2020	56.67	57.21	56.53	56.87	52.57	82,623,091
14 Feb 2020	58.13	58.20	56.55	56.61	52.33	141,080,959
13 Feb 2020	57.44	58.15	56.20	58.03	53.64	171,006,145
12 Feb 2020	56.76	57.64	56.21	57.44	53.10	125,454,586
11 Feb 2020	57.50	57.50	56.35	56.73	52.44	164,536,871
10 Feb 2020	56.66	57.16	56.48	56.88	52.58	203,893,458
07 Feb 2020	56.82	57.08	56.20	56.92	52.61	124,996,718
06 Feb 2020	57.65	58.27	56.85	56.95	52.64	142,821,635
05 Feb 2020	57.66	58.33	57.14	57.14	52.82	194,283,019
04 Feb 2020	57.32	57.59	56.83	57.50	53.15	113,644,729
03 Feb 2020	56.98	57.20	56.19	56.55	52.27	153,681,928
31 Jan 2020	58.48	58.48	56.35	56.79	52.49	179,297,410
30 Jan 2020	57.00	58.26	57.00	57.93	53.55	134,419,233
29 Jan 2020	57.96	58.45	57.43	57.50	53.15	105,528,590
28 Jan 2020	57.50	58.24	56.82	57.64	53.28	114,274,583
27 Jan 2020	57.20	57.79	56.73	57.11	52.79	156,667,186
24 Jan 2020	58.10	59.26	57.85	58.09	53.70	146,725,561
23 Jan 2020	57.96	58.85	57.40	57.40	53.06	167,221,590
22 Jan 2020	58.38	58.56	57.84	58.09	53.70	163,118,813
21 Jan 2020	57.52	58.64	57.23	58.50	54.07	266,967,743
20 Jan 2020	58.71	58.71	57.76	57.90	53.52	72,762,048
17 Jan 2020	58.31	58.73	57.89	58.45	54.03	185,978,030
16 Jan 2020	57.96	58.18	57.24	57.90	53.52	152,237,722
15 Jan 2020	58.87	58.91	57.69	57.81	53.44	237,998,772
14 Jan 2020	58.75	59.01	58.28	58.75	54.31	235,807,714
13 Jan 2020	59.75	61.75	58.65	58.74	54.30	250,375,742
10 Jan 2020	61.50	61.76	60.09	60.33	55.77	224,795,444
09 Jan 2020	63.45	63.50	61.75	61.85	57.17	173,659,260
08 Jan 2020	62.58	62.87	62.01	62.79	58.04	157,679,455
07 Jan 2020	63.11	63.69	62.89	63.11	58.34	107,254,282
06 Jan 2020	63.20	63.32	62.07	63.25	58.47	136,196,286
03 Jan 2020	63.80	63.80	62.45	63.05	58.28	198,856,652
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