UK markets closed

Lloyds Banking Group plc (LLOYL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
52.26+0.18 (+0.35%)
At close: 04:29PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202452.3052.9052.2052.2652.2623,054,646
02 May 202452.0752.7452.0552.0852.0831,578,468
01 May 202452.2452.8451.9252.1852.1819,594,902
30 Apr 202451.9052.3451.9051.9451.9420,998,323
29 Apr 202452.6452.8651.7451.9151.9119,528,323
26 Apr 202451.1252.5851.1052.2452.2431,990,068
25 Apr 202451.5852.2050.9251.3251.3230,476,098
24 Apr 202450.3453.2149.6351.8451.8475,032,563
23 Apr 202451.4051.6050.8851.2851.2835,408,979
22 Apr 202451.3851.7251.1151.2051.2027,525,262
19 Apr 202450.6451.0650.2050.8850.8825,805,436
18 Apr 202450.6551.2850.6450.9050.9023,639,043
17 Apr 202449.6750.7449.6750.6150.6129,437,862
16 Apr 202450.0750.2649.4349.5249.5243,924,577
15 Apr 202450.9651.7250.9651.1251.1229,453,640
12 Apr 202451.1051.7251.0451.2051.2029,745,818
11 Apr 202451.3251.5450.3050.6450.6443,066,218
11 Apr 20241.84 Dividend
10 Apr 202453.2853.5952.4653.1051.2621,847,444
09 Apr 202453.6853.8052.7053.0051.1627,241,530
08 Apr 202453.3454.0653.3453.7451.8824,024,388
05 Apr 202453.4753.5552.8853.1651.3231,354,120
04 Apr 202452.7854.0252.5053.8852.0133,074,704
03 Apr 202451.6752.4651.6752.4050.5831,311,057
02 Apr 202451.5252.4051.4251.9050.1030,507,451
28 Mar 202452.2352.4251.5751.7149.9231,156,785
27 Mar 202451.5652.2651.3851.6949.9038,315,163
26 Mar 202451.5352.1051.4951.6949.9028,869,700
25 Mar 202452.0452.2251.6651.8450.0419,804,742
22 Mar 202451.8052.6751.4952.2650.4441,126,583
21 Mar 202451.1951.8950.6651.5349.7545,020,766
20 Mar 202449.7250.2349.4850.0248.2920,368,687
19 Mar 202449.2149.5948.8149.5347.8129,972,807
18 Mar 202449.4049.6749.1349.4247.7025,036,127
15 Mar 202449.2149.9249.2149.6947.9736,017,871
14 Mar 202449.1549.6148.9649.2347.5236,087,160
13 Mar 202449.5850.0148.9649.3247.6126,239,954
12 Mar 202449.3050.0349.2949.5147.8041,241,754
11 Mar 202448.3349.1348.2849.0047.3036,280,568
08 Mar 202448.7249.0848.3348.6346.9440,741,320
07 Mar 202448.5849.0348.2848.7547.0645,405,860
06 Mar 202447.9448.5847.9448.4246.7441,781,130
05 Mar 202447.1547.9547.0047.8746.2129,926,873
04 Mar 202447.0447.6346.9047.3745.7327,967,935
01 Mar 202447.2147.7647.1347.3945.7530,383,888
29 Feb 202446.5847.5146.5446.7345.1132,415,922
28 Feb 202446.3046.7646.2746.6345.0125,460,672
27 Feb 202445.5646.5145.5646.3544.7532,003,149
26 Feb 202445.5146.1945.4945.9044.3129,640,426
23 Feb 202445.9046.1545.3845.4443.8736,779,378
22 Feb 202443.1346.1942.3745.9444.3574,981,331
21 Feb 202443.7843.8843.0843.2441.7426,697,699
20 Feb 202442.8843.7442.7743.6042.0925,836,980
19 Feb 202443.3343.3842.6342.8041.3213,249,083
16 Feb 202441.7443.3141.2843.2541.7549,472,598
15 Feb 202441.1941.7241.0641.4840.0415,716,345
14 Feb 202441.1541.7641.1541.3839.9420,828,700
13 Feb 202441.3141.8741.0041.1939.7733,905,327
12 Feb 202441.6541.9141.2041.4840.0420,478,503
09 Feb 202441.4841.6341.2441.3539.9220,534,949
08 Feb 202441.5542.0141.4241.4640.0218,245,901
07 Feb 202441.8342.1941.4941.5840.1427,011,378
06 Feb 202442.1642.3241.6341.9140.4616,421,535
05 Feb 202441.9042.6041.0441.9040.4531,076,422
02 Feb 202442.7343.0342.2942.3240.8521,923,579
01 Feb 202442.1943.4041.9942.3340.8633,109,357
31 Jan 202442.4642.7842.3942.5641.0923,377,205
30 Jan 202442.4943.0742.4043.0741.5832,381,427
29 Jan 202442.1342.4241.8942.2440.7711,222,489
26 Jan 202441.7242.6541.4042.2540.7833,190,285
25 Jan 202441.9441.9641.2641.3839.9537,794,995
24 Jan 202443.1943.4941.9942.1440.6836,069,962
23 Jan 202443.7143.8643.0943.1741.6718,359,099
22 Jan 202443.0343.7743.0343.5442.0317,154,933
19 Jan 202442.7843.0042.3842.5641.0916,170,747
18 Jan 202442.1942.8542.1742.5141.0318,368,757
17 Jan 202442.6342.6541.9942.1040.6431,091,306
16 Jan 202443.5843.5843.0243.1641.6622,923,518
15 Jan 202444.2144.2843.8243.8842.3616,405,278
12 Jan 202445.4946.0144.9945.0143.4622,428,781
11 Jan 202447.1047.2245.2445.2443.6834,456,119
10 Jan 202447.4447.5346.9047.0045.378,104,101
09 Jan 202447.6347.7947.4447.6746.0113,361,069
08 Jan 202447.2147.4446.9447.4145.7710,522,104
05 Jan 202447.2847.4746.7647.1645.5320,875,791
04 Jan 202447.3547.6847.1047.6445.9919,719,459
03 Jan 202447.9948.2147.3047.3845.7417,833,831
02 Jan 202447.8748.2147.7247.9846.3219,479,974
29 Dec 202347.7047.9247.6147.6546.007,861,626
28 Dec 202348.1948.2247.8348.0246.369,469,437
27 Dec 202347.9648.3847.8148.1446.4713,961,560
22 Dec 202347.3148.0647.1947.9746.3114,715,500
21 Dec 202346.9247.2246.6947.1245.499,346,815
20 Dec 202347.4247.8046.8447.5345.8929,492,825
19 Dec 202346.7646.9846.6246.8445.2213,523,955
18 Dec 202346.8547.1546.6147.0445.4116,228,410
15 Dec 202347.6547.8246.9547.0845.4519,869,255
14 Dec 202346.6148.0746.5847.6345.9838,882,006
13 Dec 202345.9946.4745.9246.3144.7121,015,731
12 Dec 202346.2946.3145.5645.9344.3421,671,958
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...