Lloyds Banking Group plc (LLOY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:57PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 59.82 | 64.67 | 59.54 | 60.66 | 60.66 | 140,446,548 |
| 25 Jul 2024 | 57.00 | 60.80 | 56.70 | 60.64 | 60.64 | 233,616,653 |
| 24 Jul 2024 | 59.08 | 59.99 | 58.94 | 59.66 | 59.66 | 115,546,240 |
| 23 Jul 2024 | 59.00 | 59.52 | 58.45 | 59.52 | 59.52 | 175,542,241 |
| 22 Jul 2024 | 59.36 | 59.50 | 58.96 | 58.98 | 58.98 | 266,395,315 |
| 19 Jul 2024 | 58.84 | 59.58 | 58.42 | 59.14 | 59.14 | 99,192,792 |
| 18 Jul 2024 | 59.10 | 59.82 | 58.42 | 59.20 | 59.20 | 123,711,870 |
| 17 Jul 2024 | 58.64 | 59.20 | 58.50 | 58.78 | 58.78 | 73,138,654 |
| 16 Jul 2024 | 58.50 | 59.16 | 58.20 | 58.50 | 58.50 | 76,128,129 |
| 15 Jul 2024 | 58.50 | 59.46 | 58.21 | 58.80 | 58.80 | 82,739,750 |
| 12 Jul 2024 | 59.56 | 59.70 | 58.62 | 59.10 | 59.10 | 69,605,254 |
| 11 Jul 2024 | 58.20 | 59.40 | 57.74 | 59.14 | 59.14 | 101,253,674 |
| 10 Jul 2024 | 58.12 | 58.72 | 57.48 | 58.10 | 58.10 | 85,646,094 |
| 09 Jul 2024 | 58.94 | 59.34 | 57.60 | 57.84 | 57.84 | 176,111,990 |
| 08 Jul 2024 | 58.12 | 59.36 | 56.92 | 59.02 | 59.02 | 156,999,918 |
| 05 Jul 2024 | 58.10 | 58.56 | 56.92 | 58.28 | 58.28 | 302,017,954 |
| 04 Jul 2024 | 56.14 | 57.28 | 55.54 | 57.28 | 57.28 | 154,028,902 |
| 03 Jul 2024 | 55.52 | 56.04 | 55.22 | 55.88 | 55.88 | 323,106,648 |
| 02 Jul 2024 | 55.40 | 55.96 | 54.88 | 54.94 | 54.94 | 194,390,185 |
| 01 Jul 2024 | 55.16 | 56.08 | 54.40 | 55.62 | 55.62 | 129,712,755 |
| 28 Jun 2024 | 56.38 | 56.60 | 54.26 | 54.74 | 54.74 | 201,729,056 |
| 27 Jun 2024 | 55.96 | 56.28 | 55.46 | 56.08 | 56.08 | 120,670,478 |
| 26 Jun 2024 | 55.58 | 55.94 | 55.38 | 55.80 | 55.80 | 317,766,913 |
| 25 Jun 2024 | 55.76 | 56.10 | 55.34 | 55.54 | 55.54 | 98,819,622 |
| 24 Jun 2024 | 55.72 | 56.42 | 55.38 | 55.68 | 55.68 | 104,466,620 |
| 21 Jun 2024 | 56.22 | 56.42 | 54.97 | 55.56 | 55.56 | 246,172,446 |
| 20 Jun 2024 | 55.18 | 56.12 | 54.82 | 56.08 | 56.08 | 179,094,450 |
| 19 Jun 2024 | 54.94 | 55.42 | 54.78 | 55.22 | 55.22 | 184,600,116 |
| 18 Jun 2024 | 55.06 | 55.14 | 54.40 | 55.02 | 55.02 | 102,463,660 |
| 17 Jun 2024 | 54.52 | 54.72 | 53.92 | 54.54 | 54.54 | 99,062,882 |
| 14 Jun 2024 | 53.96 | 54.58 | 53.29 | 54.18 | 54.18 | 162,745,999 |
| 13 Jun 2024 | 54.58 | 54.80 | 53.72 | 54.06 | 54.06 | 94,191,527 |
| 12 Jun 2024 | 53.82 | 55.12 | 53.04 | 54.98 | 54.98 | 254,086,293 |
| 11 Jun 2024 | 54.54 | 54.66 | 53.30 | 53.38 | 53.38 | 166,452,852 |
| 10 Jun 2024 | 54.12 | 55.14 | 53.60 | 54.22 | 54.22 | 157,631,432 |
| 07 Jun 2024 | 55.66 | 56.10 | 54.50 | 54.80 | 54.80 | 116,265,881 |
| 06 Jun 2024 | 54.66 | 55.74 | 54.36 | 55.64 | 55.64 | 135,516,703 |
| 05 Jun 2024 | 55.92 | 55.96 | 54.62 | 54.74 | 54.74 | 147,742,816 |
| 04 Jun 2024 | 55.50 | 56.20 | 54.92 | 55.64 | 55.64 | 262,438,113 |
| 03 Jun 2024 | 56.20 | 56.54 | 55.40 | 55.40 | 55.40 | 137,984,236 |
| 31 May 2024 | 55.66 | 55.96 | 55.16 | 55.52 | 55.52 | 352,448,889 |
| 30 May 2024 | 54.22 | 55.71 | 53.68 | 55.54 | 55.54 | 166,530,625 |
| 29 May 2024 | 55.48 | 55.92 | 54.68 | 54.74 | 54.74 | 167,372,186 |
| 28 May 2024 | 54.96 | 56.04 | 54.82 | 55.58 | 55.58 | 327,523,091 |
| 24 May 2024 | 55.22 | 56.12 | 54.22 | 54.80 | 54.80 | 210,793,024 |
| 23 May 2024 | 56.42 | 56.74 | 55.56 | 55.78 | 55.78 | 345,190,110 |
| 22 May 2024 | 55.94 | 57.39 | 55.60 | 56.38 | 56.38 | 280,264,588 |
| 21 May 2024 | 55.98 | 56.54 | 55.66 | 56.18 | 56.18 | 221,100,062 |
| 20 May 2024 | 56.00 | 56.44 | 55.66 | 56.20 | 56.20 | 188,240,464 |
| 17 May 2024 | 55.00 | 55.56 | 54.92 | 55.52 | 55.52 | 207,520,212 |
| 16 May 2024 | 54.52 | 55.22 | 54.16 | 55.02 | 55.02 | 128,477,030 |
| 15 May 2024 | 54.76 | 55.04 | 54.20 | 54.50 | 54.50 | 267,073,545 |
| 14 May 2024 | 54.18 | 54.64 | 53.88 | 54.54 | 54.54 | 141,611,290 |
| 13 May 2024 | 54.18 | 54.54 | 54.10 | 54.30 | 54.30 | 274,070,760 |
| 10 May 2024 | 54.28 | 54.64 | 53.60 | 54.30 | 54.30 | 87,842,052 |
| 09 May 2024 | 54.16 | 54.44 | 53.60 | 53.94 | 53.94 | 236,469,110 |
| 08 May 2024 | 53.84 | 54.38 | 53.56 | 53.94 | 53.94 | 369,327,358 |
| 07 May 2024 | 52.98 | 54.20 | 52.92 | 53.72 | 53.72 | 376,963,776 |
| 03 May 2024 | 52.38 | 52.92 | 51.74 | 52.18 | 52.18 | 86,284,744 |
| 02 May 2024 | 52.00 | 52.74 | 51.70 | 52.06 | 52.06 | 106,053,192 |
| 01 May 2024 | 52.10 | 52.14 | 51.98 | 52.20 | 52.20 | 32,667,879 |
| 30 Apr 2024 | 51.88 | 52.62 | 51.48 | 51.90 | 51.90 | 128,009,937 |
| 29 Apr 2024 | 52.68 | 52.92 | 51.72 | 51.88 | 51.88 | 174,654,445 |
| 26 Apr 2024 | 51.12 | 52.60 | 51.08 | 52.30 | 52.30 | 196,220,536 |
| 25 Apr 2024 | 51.42 | 52.24 | 50.92 | 51.20 | 51.20 | 133,826,433 |
| 24 Apr 2024 | 50.26 | 53.22 | 49.61 | 51.78 | 51.78 | 309,563,793 |
| 23 Apr 2024 | 51.38 | 51.69 | 50.88 | 51.34 | 51.34 | 199,643,448 |
| 22 Apr 2024 | 51.42 | 51.91 | 51.10 | 51.14 | 51.14 | 167,919,394 |
| 19 Apr 2024 | 50.70 | 51.08 | 50.20 | 50.92 | 50.92 | 139,824,478 |
| 18 Apr 2024 | 50.72 | 51.30 | 50.62 | 51.00 | 51.00 | 102,401,053 |
| 17 Apr 2024 | 49.67 | 50.84 | 49.62 | 50.42 | 50.42 | 154,369,436 |
| 16 Apr 2024 | 50.02 | 50.38 | 49.42 | 49.70 | 49.70 | 190,548,937 |
| 15 Apr 2024 | 50.96 | 51.75 | 50.92 | 51.16 | 51.16 | 160,595,956 |
| 12 Apr 2024 | 51.04 | 51.72 | 50.98 | 50.98 | 50.98 | 180,436,946 |
| 11 Apr 2024 | 51.26 | 51.62 | 50.32 | 50.66 | 50.66 | 276,328,543 |
| 11 Apr 2024 | 1.84 Dividend | |||||
| 10 Apr 2024 | 53.12 | 53.70 | 52.46 | 53.12 | 51.28 | 148,196,613 |
| 09 Apr 2024 | 53.62 | 53.84 | 52.70 | 52.86 | 51.03 | 131,247,089 |
| 08 Apr 2024 | 53.30 | 54.28 | 53.24 | 53.72 | 51.86 | 162,777,728 |
| 05 Apr 2024 | 53.40 | 53.74 | 52.88 | 53.32 | 51.47 | 121,464,585 |
| 04 Apr 2024 | 52.82 | 54.12 | 52.50 | 53.96 | 52.09 | 177,550,360 |
| 03 Apr 2024 | 51.56 | 52.48 | 51.56 | 52.38 | 50.57 | 145,222,987 |
| 02 Apr 2024 | 51.32 | 52.40 | 51.32 | 51.96 | 50.16 | 174,801,073 |
| 28 Mar 2024 | 52.23 | 52.54 | 51.57 | 51.76 | 49.97 | 248,468,932 |
| 27 Mar 2024 | 51.46 | 52.26 | 51.34 | 51.67 | 49.88 | 211,685,995 |
| 26 Mar 2024 | 51.53 | 52.11 | 51.49 | 51.61 | 49.82 | 260,161,808 |
| 25 Mar 2024 | 52.00 | 52.25 | 51.67 | 51.73 | 49.94 | 237,240,308 |
| 22 Mar 2024 | 51.77 | 52.67 | 51.43 | 52.18 | 50.37 | 162,388,748 |
| 21 Mar 2024 | 51.11 | 51.89 | 50.64 | 51.49 | 49.71 | 184,094,142 |
| 20 Mar 2024 | 49.54 | 50.23 | 49.48 | 50.04 | 48.31 | 134,881,078 |
| 19 Mar 2024 | 49.20 | 49.60 | 48.79 | 49.54 | 47.83 | 126,334,621 |
| 18 Mar 2024 | 49.40 | 49.70 | 49.13 | 49.39 | 47.68 | 119,224,181 |
| 15 Mar 2024 | 49.14 | 49.92 | 49.14 | 49.57 | 47.85 | 350,528,629 |
| 14 Mar 2024 | 49.20 | 49.62 | 48.96 | 49.33 | 47.62 | 145,097,694 |
| 13 Mar 2024 | 49.67 | 50.01 | 48.95 | 49.26 | 47.55 | 246,059,054 |
| 12 Mar 2024 | 49.36 | 50.02 | 49.10 | 49.55 | 47.83 | 212,228,896 |
| 11 Mar 2024 | 48.42 | 49.13 | 48.26 | 49.05 | 47.35 | 154,132,465 |
| 08 Mar 2024 | 48.71 | 49.08 | 48.34 | 48.56 | 46.87 | 149,173,020 |
| 07 Mar 2024 | 48.56 | 49.05 | 48.27 | 48.60 | 46.92 | 225,634,715 |
| 06 Mar 2024 | 47.97 | 48.59 | 47.90 | 48.40 | 46.72 | 311,140,311 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.