UK markets closed

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
34.77-0.54 (-1.54%)
At close: 4:36PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202135.0035.2134.4434.7734.77185,598,595
21 Jan 202136.0036.2035.1435.3135.31156,158,062
20 Jan 202136.0336.0835.0335.7835.78177,987,106
19 Jan 202136.6036.6835.6436.0036.00163,559,665
18 Jan 202135.9436.4435.6836.1736.1770,657,203
15 Jan 202136.2236.8035.7035.9435.94185,923,864
14 Jan 202136.7136.9936.2236.4636.46119,276,836
13 Jan 202137.0537.0536.1536.2436.24112,024,586
12 Jan 202136.4737.0836.3336.7436.74158,929,668
11 Jan 202136.0736.8336.0636.1736.17153,132,933
08 Jan 202137.1337.4236.2436.8336.83191,583,629
07 Jan 202137.5037.9536.3436.8936.89200,698,783
06 Jan 202136.4737.5635.6037.1637.16397,870,600
05 Jan 202134.6435.6034.0735.2135.21218,145,818
04 Jan 202137.0037.2434.6034.8334.83396,174,544
31 Dec 202036.2837.0136.0636.4436.44104,467,778
30 Dec 202036.9437.6336.7836.8136.81142,842,833
29 Dec 202038.8039.1036.6936.7636.76326,575,929
24 Dec 202038.8640.0538.4238.6038.60269,729,556
23 Dec 202034.7237.7034.7237.1337.13403,869,991
22 Dec 202033.9135.1933.7434.6934.69178,730,216
21 Dec 202033.3636.0332.0033.5833.58343,560,165
18 Dec 202035.9036.0334.9034.9034.90332,540,166
17 Dec 202036.5137.0035.9636.2236.22177,087,736
16 Dec 202037.0337.7236.2836.2836.28242,091,960
15 Dec 202035.6337.0135.2236.6536.65380,477,148
14 Dec 202034.9936.3934.6035.7335.73280,361,772
11 Dec 202035.7636.1733.2434.0734.07356,533,901
10 Dec 202036.9237.0034.5635.6735.67400,382,461
09 Dec 202037.2437.9737.1937.2537.25159,190,277
08 Dec 202036.9938.0436.8537.1937.19209,227,033
07 Dec 202038.5338.6036.8237.3337.33291,946,176
04 Dec 202038.8039.4938.3039.0339.03242,276,964
03 Dec 202038.9039.5638.1639.2039.20305,393,067
02 Dec 202037.8538.9437.3638.7438.74222,719,388
01 Dec 202035.4938.2835.2538.2838.28244,156,813
30 Nov 202037.6937.9835.6235.6235.62343,886,051
27 Nov 202036.2137.4235.8337.2937.29361,581,226
26 Nov 202038.1438.1535.7737.3237.32294,316,183
25 Nov 202040.6840.8237.5038.1338.13367,835,127
24 Nov 202037.4539.8737.3039.5039.50383,355,000
23 Nov 202036.1537.3835.5537.2037.20269,962,523
20 Nov 202035.6036.2635.0035.8135.81236,741,478
19 Nov 202035.0035.7634.8335.6535.65330,453,203
18 Nov 202035.5436.0034.8535.6735.67253,504,305
17 Nov 202035.7236.1535.0835.6035.60265,795,860
16 Nov 202035.1036.4435.0335.5935.59335,834,224
13 Nov 202033.0735.0032.6234.7234.72335,666,802
12 Nov 202032.8933.7432.2933.4733.47242,164,742
11 Nov 202032.1233.7031.8733.3833.38342,572,026
10 Nov 202031.2833.0830.8232.1332.13434,823,444
09 Nov 202027.7231.8227.3630.7830.78555,165,909
06 Nov 202027.8728.2927.3627.3627.36189,650,158
05 Nov 202028.6128.7527.2227.7127.71280,894,568
04 Nov 202028.1729.1227.8828.5228.52160,111,489
03 Nov 202028.0829.4027.8829.2529.25191,093,059
02 Nov 202027.8227.9227.1027.8327.83164,977,085
30 Oct 202027.9528.4827.6728.0228.02178,083,538
29 Oct 202027.4929.0727.3528.2828.28246,260,835
28 Oct 202027.7428.0827.0327.6527.65312,479,477
27 Oct 202029.6929.8228.1528.3328.33180,792,193
26 Oct 202028.8729.8428.2029.0529.05242,786,482
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...