LLOY.L - Lloyds Banking Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jun 201956.5057.1756.2857.0457.0422,595,465
25 Jun 201956.3956.9056.2356.7056.70208,930,102
24 Jun 201958.1058.2357.0057.0057.00199,501,916
21 Jun 201958.2858.8557.8758.1058.10330,848,339
20 Jun 201959.2059.4058.2858.3958.39144,781,402
19 Jun 201958.0459.2058.0259.2059.20179,242,463
18 Jun 201957.6358.4457.2458.0758.07122,185,152
17 Jun 201957.9158.1557.6657.9457.9487,310,580
14 Jun 201957.7358.0357.4157.7057.70122,736,113
13 Jun 201957.7058.1357.3658.0558.05125,037,677
12 Jun 201957.4058.2257.3557.9857.98144,580,954
11 Jun 201958.2158.5857.9958.0558.05168,740,392
10 Jun 201958.0458.5957.5858.3958.39151,504,565
07 Jun 201957.4258.0557.3057.6157.61108,314,123
06 Jun 201957.8658.1456.8957.2357.23149,129,859
05 Jun 201957.9458.1256.9357.8157.81174,438,974
04 Jun 201956.8358.2256.6857.8957.89306,188,567
03 Jun 201956.5557.2656.5057.0557.05173,879,898
31 May 201956.9957.4856.6257.2657.26220,107,865
30 May 201957.8058.0657.5457.6457.64110,846,710
29 May 201957.5057.5957.2457.4957.49101,608,167
28 May 201958.8158.9257.5557.6357.63209,288,770
24 May 201958.1558.8258.1058.5258.52138,195,707
23 May 201958.6558.6557.5257.8557.85200,628,753
22 May 201960.5460.6059.1559.1559.15201,471,774
21 May 201960.8060.9060.1360.5260.52283,484,190
20 May 201960.1060.5959.1959.5059.50156,254,630
17 May 201960.8961.4060.3260.3460.34136,223,068
16 May 201960.8161.5960.7161.5161.51111,906,585
15 May 201961.1461.1960.3060.9860.98107,710,092
14 May 201959.9260.8159.9260.6460.64125,797,544
13 May 201961.0561.0759.6659.7959.79148,131,182
10 May 201961.2861.8060.8261.0561.05164,567,482
09 May 201961.4361.4960.6860.8960.89203,996,415
08 May 201961.5361.9461.1961.8261.82108,851,675
07 May 201962.1062.5961.5261.8161.81243,023,316
03 May 201963.1163.2162.3762.6462.6494,752,838
02 May 201961.8063.3761.6162.8062.80161,617,098
01 May 201963.2563.8163.0163.6063.60156,951,339
30 Apr 201963.2063.7562.5762.5762.57169,705,538
29 Apr 201963.0763.8163.0263.6063.60120,116,774
26 Apr 201963.0063.0862.5863.0063.00215,912,309
25 Apr 201964.2764.3063.2363.6163.61180,110,127
24 Apr 201965.2765.5264.4164.7664.76187,763,318
23 Apr 201966.5366.5365.1165.5765.57210,044,429
18 Apr 201966.6766.7965.5965.9065.90144,065,217
17 Apr 201966.0066.7065.8166.5766.57182,495,258
16 Apr 201965.4266.0165.2465.8465.84184,243,974
15 Apr 201965.4465.4665.0065.1765.17126,818,436
12 Apr 201964.1065.0564.0064.8064.80260,549,860
11 Apr 201963.3064.3063.1364.1464.14233,880,132
10 Apr 201963.0963.2562.7062.8062.8087,176,298
09 Apr 201962.3863.3762.3762.9262.92196,743,600
08 Apr 201962.0062.8661.8562.6262.62153,082,037
05 Apr 201962.4562.9062.0862.2162.21218,007,230
04 Apr 201963.3763.3862.3562.6262.62193,406,609
04 Apr 20192.14 Dividend
03 Apr 201964.1265.5463.9364.8862.74231,702,090
02 Apr 201963.2063.8762.6363.4061.31152,924,737
01 Apr 201962.9063.0462.4962.9060.83159,692,671
29 Mar 201962.3062.5061.2562.1460.09202,373,154
28 Mar 201962.7163.0861.9461.9459.90188,014,586
27 Mar 201961.7462.8061.4962.4060.34176,883,290
26 Mar 201961.7062.4561.1761.4659.43265,806,949
25 Mar 201962.2062.5461.6162.0359.98122,917,718
22 Mar 201963.1863.6861.9562.3160.25162,465,030
21 Mar 201964.4964.4962.5563.2261.13234,832,882
20 Mar 201965.5465.6664.3865.0562.90170,356,284
19 Mar 201965.5966.0865.3865.4363.27151,164,191
18 Mar 201965.0066.2164.8565.3763.21230,980,421
15 Mar 201964.0064.9663.8264.8462.70266,245,288
14 Mar 201962.8064.1262.7763.8061.70235,452,116
13 Mar 201962.2262.7161.7862.5760.51129,937,091
12 Mar 201962.5063.9062.2462.3460.28180,937,320
11 Mar 201962.3062.4861.7161.7959.75124,104,547
08 Mar 201961.4362.0461.3261.8759.8383,771,793
07 Mar 201962.4263.0161.2762.1560.10122,464,541
06 Mar 201962.6662.9162.1162.9160.83309,846,908
05 Mar 201963.5063.5062.5062.9260.84145,853,502
04 Mar 201962.5063.5362.4863.0760.99136,351,739
01 Mar 201964.0064.0062.8162.8560.78171,206,611
28 Feb 201962.6463.6362.2563.5461.44245,232,956
27 Feb 201961.9063.2161.5362.8860.81240,784,994
26 Feb 201960.1362.0460.0961.9059.86209,868,444
25 Feb 201960.3860.7359.9360.5358.5385,832,634
22 Feb 201960.0360.6059.8060.0058.02131,184,842
21 Feb 201961.9762.0059.7160.3358.34190,984,741
20 Feb 201959.5061.8258.8061.1359.11306,810,513
19 Feb 201958.3858.8257.9958.3756.44118,794,509
18 Feb 201958.2858.6658.0858.3256.4081,593,214
15 Feb 201957.2358.7057.2358.4456.51150,699,070
14 Feb 201958.0358.2157.3957.4055.5199,242,295
13 Feb 201958.0058.3557.7357.8655.95108,059,771
12 Feb 201957.6758.1657.6257.9656.05142,065,300
11 Feb 201957.4057.9756.9957.7255.82119,433,380
08 Feb 201957.2057.6956.8556.8855.00128,208,909
07 Feb 201958.2258.2957.2057.2055.31144,946,786
06 Feb 201957.8258.4157.6658.2656.34107,778,567
05 Feb 201957.8558.3457.5258.0456.13143,074,568
04 Feb 201958.2758.3257.2757.8155.90125,292,838
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes