Lloyds Banking Group plc (LLOY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Monthly
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2022 | 45.50 | 46.20 | 41.15 | 42.31 | 38.02 | 4,201,451,685 |
| 01 May 2022 | 45.88 | 46.72 | 42.00 | 44.89 | 40.34 | 4,478,625,577 |
| 07 Apr 2022 | 1.33 Dividend | |||||
| 01 Apr 2022 | 47.00 | 48.26 | 42.13 | 45.88 | 40.01 | 4,816,564,338 |
| 01 Mar 2022 | 48.53 | 50.69 | 38.10 | 47.06 | 41.04 | 6,953,558,578 |
| 01 Feb 2022 | 51.80 | 54.50 | 46.00 | 48.44 | 42.24 | 4,893,885,154 |
| 01 Jan 2022 | 47.80 | 56.00 | 47.80 | 51.05 | 44.52 | 4,557,600,241 |
| 01 Dec 2021 | 46.42 | 48.74 | 44.30 | 47.80 | 41.69 | 3,221,792,584 |
| 01 Nov 2021 | 50.87 | 51.58 | 41.44 | 46.80 | 40.81 | 4,100,556,558 |
| 01 Oct 2021 | 45.74 | 50.48 | 41.89 | 50.22 | 43.80 | 3,990,141,245 |
| 01 Sept 2021 | 44.06 | 46.93 | 41.35 | 46.57 | 40.61 | 3,764,876,152 |
| 05 Aug 2021 | 0.67 Dividend | |||||
| 01 Aug 2021 | 46.41 | 47.32 | 43.04 | 43.78 | 37.64 | 2,725,383,493 |
| 01 Jul 2021 | 46.98 | 48.31 | 42.78 | 45.63 | 39.24 | 3,053,651,468 |
| 01 Jun 2021 | 50.18 | 50.56 | 45.57 | 46.69 | 40.14 | 3,445,324,621 |
| 01 May 2021 | 45.44 | 50.20 | 40.13 | 49.89 | 42.89 | 3,780,359,957 |
| 15 Apr 2021 | 0.57 Dividend | |||||
| 01 Apr 2021 | 42.49 | 45.86 | 41.22 | 45.44 | 38.56 | 3,696,788,347 |
| 01 Mar 2021 | 39.60 | 43.42 | 38.69 | 42.53 | 36.09 | 5,611,112,482 |
| 01 Feb 2021 | 33.53 | 41.00 | 33.08 | 39.00 | 33.09 | 5,266,577,315 |
| 01 Jan 2021 | 36.44 | 37.95 | 30.82 | 33.00 | 28.00 | 3,858,998,538 |
| 01 Dec 2020 | 35.49 | 40.05 | 32.00 | 36.44 | 30.92 | 5,614,161,330 |
| 01 Nov 2020 | 27.82 | 40.82 | 27.10 | 35.62 | 30.23 | 6,340,384,462 |
| 01 Oct 2020 | 26.74 | 29.84 | 25.93 | 28.02 | 23.78 | 4,217,597,811 |
| 01 Sept 2020 | 27.81 | 27.99 | 23.58 | 26.35 | 22.36 | 4,804,243,656 |
| 01 Aug 2020 | 25.97 | 59.94 | 25.89 | 28.35 | 24.06 | 3,090,256,424 |
| 01 Jul 2020 | 31.17 | 32.08 | 25.43 | 26.28 | 22.30 | 5,154,311,837 |
| 01 Jun 2020 | 30.50 | 38.12 | 30.27 | 31.17 | 26.45 | 6,671,681,428 |
| 01 May 2020 | 31.98 | 32.83 | 27.12 | 29.87 | 25.35 | 6,054,448,820 |
| 01 Apr 2020 | 30.00 | 35.76 | 25.67 | 32.24 | 27.36 | 6,752,019,386 |
| 01 Mar 2020 | 51.49 | 52.07 | 29.82 | 32.00 | 27.15 | 9,157,266,517 |
| 01 Feb 2020 | 56.98 | 58.33 | 47.88 | 50.20 | 42.60 | 4,354,098,671 |
| 01 Jan 2020 | 62.50 | 63.84 | 56.35 | 56.79 | 48.19 | 3,725,435,465 |
| 01 Dec 2019 | 60.95 | 73.66 | 58.84 | 62.50 | 53.04 | 5,070,457,497 |
| 01 Nov 2019 | 56.99 | 62.69 | 53.74 | 61.15 | 51.89 | 3,521,182,649 |
| 01 Oct 2019 | 54.51 | 64.17 | 50.60 | 56.80 | 48.20 | 5,113,462,858 |
| 01 Sept 2019 | 49.84 | 55.86 | 48.78 | 54.12 | 45.93 | 4,379,150,230 |
| 08 Aug 2019 | 1.12 Dividend | |||||
| 01 Aug 2019 | 53.02 | 53.95 | 48.16 | 49.83 | 41.34 | 4,571,899,508 |
| 01 Jul 2019 | 57.77 | 58.72 | 52.14 | 53.33 | 44.25 | 3,461,453,879 |
| 01 Jun 2019 | 56.55 | 59.40 | 56.16 | 56.59 | 46.95 | 3,408,796,768 |
| 01 May 2019 | 63.25 | 63.81 | 56.62 | 57.26 | 47.51 | 3,385,415,200 |
| 04 Apr 2019 | 2.14 Dividend | |||||
| 01 Apr 2019 | 62.90 | 66.79 | 61.85 | 62.57 | 50.20 | 3,608,440,644 |
| 01 Mar 2019 | 64.00 | 66.21 | 61.17 | 62.14 | 49.85 | 3,811,965,961 |
| 01 Feb 2019 | 58.10 | 63.63 | 56.85 | 63.54 | 50.98 | 3,008,699,720 |
| 01 Jan 2019 | 51.85 | 58.77 | 50.17 | 57.90 | 46.45 | 3,709,193,871 |
| 01 Dec 2018 | 55.59 | 56.98 | 49.51 | 51.85 | 41.60 | 3,932,979,968 |
| 01 Nov 2018 | 56.95 | 60.20 | 54.08 | 55.36 | 44.42 | 4,831,573,392 |
| 01 Oct 2018 | 59.00 | 59.36 | 55.97 | 57.22 | 45.91 | 4,710,090,662 |
| 01 Sept 2018 | 59.44 | 62.11 | 58.48 | 59.27 | 47.55 | 3,240,577,113 |
| 16 Aug 2018 | 1.07 Dividend | |||||
| 01 Aug 2018 | 63.55 | 63.95 | 59.20 | 59.30 | 46.73 | 4,109,120,399 |
| 01 Jul 2018 | 62.50 | 63.45 | 61.54 | 62.38 | 49.16 | 3,716,631,020 |
| 01 Jun 2018 | 63.75 | 64.38 | 60.50 | 63.05 | 49.69 | 4,903,224,239 |
| 01 May 2018 | 66.00 | 67.46 | 62.85 | 63.21 | 49.82 | 4,921,324,558 |
| 19 Apr 2018 | 2.05 Dividend | |||||
| 01 Apr 2018 | 64.66 | 68.61 | 64.12 | 64.66 | 49.41 | 3,596,107,669 |
| 01 Mar 2018 | 68.70 | 68.87 | 64.11 | 64.66 | 49.41 | 3,515,195,863 |
| 01 Feb 2018 | 69.96 | 70.64 | 65.94 | 68.80 | 52.58 | 4,072,718,073 |
| 01 Jan 2018 | 68.06 | 72.68 | 67.22 | 69.51 | 53.12 | 3,643,070,674 |
| 01 Dec 2017 | 65.88 | 68.10 | 64.30 | 68.06 | 52.01 | 2,551,379,917 |
| 01 Nov 2017 | 68.74 | 69.06 | 63.53 | 66.00 | 50.44 | 2,891,729,424 |
| 01 Oct 2017 | 67.64 | 69.66 | 65.18 | 68.29 | 52.19 | 3,852,086,577 |
| 01 Sept 2017 | 63.72 | 68.07 | 62.20 | 67.73 | 51.76 | 3,025,238,152 |
| 10 Aug 2017 | 1 Dividend | |||||
| 01 Aug 2017 | 65.80 | 67.38 | 63.15 | 63.82 | 48.04 | 2,944,716,916 |
| 01 Jul 2017 | 66.18 | 69.45 | 65.35 | 65.58 | 49.37 | 3,216,529,980 |
| 01 Jun 2017 | 70.60 | 71.42 | 65.98 | 66.15 | 49.80 | 3,526,101,656 |
| 01 May 2017 | 69.20 | 73.58 | 68.02 | 70.59 | 53.14 | 4,337,841,153 |
| 06 Apr 2017 | 0.5 Dividend | |||||
| 01 Apr 2017 | 66.74 | 72.35 | 61.81 | 69.20 | 51.70 | 4,194,756,597 |
| 01 Mar 2017 | 69.00 | 70.11 | 65.02 | 66.32 | 49.54 | 4,982,820,649 |
| 01 Feb 2017 | 65.65 | 71.05 | 64.55 | 68.67 | 51.30 | 3,634,130,173 |
| 01 Jan 2017 | 62.51 | 67.25 | 62.51 | 64.93 | 48.51 | 3,504,748,931 |
| 01 Dec 2016 | 57.46 | 64.83 | 56.93 | 62.51 | 46.70 | 3,444,693,448 |
| 01 Nov 2016 | 57.50 | 62.09 | 54.05 | 57.87 | 43.23 | 4,140,300,102 |
| 01 Oct 2016 | 54.28 | 57.95 | 50.84 | 57.26 | 42.78 | 4,217,818,866 |
| 01 Sept 2016 | 59.85 | 62.05 | 53.00 | 54.55 | 40.75 | 3,839,775,171 |
| 11 Aug 2016 | 0.85 Dividend | |||||
| 01 Aug 2016 | 53.66 | 60.15 | 50.68 | 59.35 | 43.66 | 3,606,843,268 |
| 01 Jul 2016 | 55.53 | 57.73 | 47.10 | 53.15 | 39.10 | 5,011,904,948 |
| 01 Jun 2016 | 72.29 | 72.29 | 50.98 | 54.06 | 39.77 | 5,797,694,500 |
| 01 May 2016 | 67.07 | 74.00 | 63.65 | 72.02 | 52.98 | 3,290,236,066 |
| 07 Apr 2016 | 0.5 Dividend | |||||
| 01 Apr 2016 | 67.58 | 70.79 | 64.58 | 67.07 | 48.97 | 2,720,023,221 |
| 01 Mar 2016 | 72.40 | 73.91 | 67.23 | 68.02 | 49.67 | 2,478,228,263 |
| 01 Feb 2016 | 65.76 | 72.61 | 55.84 | 72.40 | 52.87 | 3,476,620,621 |
| 01 Jan 2016 | 73.07 | 73.07 | 61.00 | 65.46 | 47.80 | 3,455,127,487 |
| 01 Dec 2015 | 75.15 | 75.52 | 68.57 | 73.07 | 53.36 | 2,531,301,322 |
| 01 Nov 2015 | 73.52 | 75.56 | 70.55 | 72.96 | 53.27 | 2,561,817,543 |
| 01 Oct 2015 | 75.94 | 78.00 | 72.06 | 73.73 | 53.84 | 3,133,805,970 |
| 01 Sept 2015 | 76.54 | 77.31 | 71.60 | 75.16 | 54.88 | 3,627,931,930 |
| 13 Aug 2015 | 0.75 Dividend | |||||
| 01 Aug 2015 | 82.84 | 84.13 | 72.17 | 77.38 | 55.97 | 3,311,672,313 |
| 01 Jul 2015 | 86.00 | 88.12 | 82.00 | 83.20 | 60.18 | 3,480,361,547 |
| 01 Jun 2015 | 88.02 | 89.35 | 84.99 | 85.24 | 61.66 | 3,648,092,023 |
| 01 May 2015 | 80.00 | 89.20 | 79.31 | 87.77 | 63.49 | 3,868,036,402 |
| 02 Apr 2015 | 0.75 Dividend | |||||
| 01 Apr 2015 | 78.42 | 80.60 | 70.90 | 77.38 | 55.44 | 2,608,707,080 |
| *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.