LSE - Delayed Quote GBp

Lloyds Banking Group plc (LLOY.L)

50.92 -0.08 (-0.16%)
At close: 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 50.70 51.08 50.20 50.92 50.92 149,553,636
Apr 18, 2024 50.72 51.30 50.62 51.00 51.00 102,401,053
Apr 17, 2024 49.67 50.84 49.62 50.42 50.42 154,369,436
Apr 16, 2024 50.02 50.38 49.42 49.70 49.70 190,548,937
Apr 15, 2024 50.96 51.75 50.92 51.16 51.16 160,595,956
Apr 12, 2024 51.04 51.72 50.98 50.98 50.98 180,436,946
Apr 11, 2024 1.84 Dividend
Apr 11, 2024 51.26 51.62 50.32 50.66 50.66 276,328,543
Apr 10, 2024 53.12 53.70 52.46 53.12 51.28 148,196,613
Apr 9, 2024 53.62 53.84 52.70 52.86 51.03 131,247,089
Apr 8, 2024 53.30 54.28 53.24 53.72 51.86 162,777,728
Apr 5, 2024 53.40 53.74 52.88 53.32 51.47 121,464,585
Apr 4, 2024 52.82 54.12 52.50 53.96 52.09 177,550,360
Apr 3, 2024 51.56 52.48 51.56 52.38 50.57 145,222,987
Apr 2, 2024 51.32 52.40 51.32 51.96 50.16 174,801,073
Mar 28, 2024 52.23 52.54 51.57 51.76 49.97 248,468,932
Mar 27, 2024 51.46 52.26 51.34 51.67 49.88 211,685,995
Mar 26, 2024 51.53 52.11 51.49 51.61 49.82 260,161,808
Mar 25, 2024 52.00 52.25 51.67 51.73 49.94 237,240,308
Mar 22, 2024 51.77 52.67 51.43 52.18 50.37 162,388,748
Mar 21, 2024 51.11 51.89 50.64 51.49 49.71 184,094,142
Mar 20, 2024 49.54 50.23 49.48 50.04 48.31 134,881,078
Mar 19, 2024 49.20 49.60 48.79 49.54 47.83 126,334,621
Mar 18, 2024 49.40 49.70 49.13 49.39 47.68 119,224,181
Mar 15, 2024 49.14 49.92 49.14 49.57 47.85 350,528,629
Mar 14, 2024 49.20 49.62 48.96 49.33 47.62 145,097,694
Mar 13, 2024 49.67 50.01 48.95 49.26 47.55 246,059,054
Mar 12, 2024 49.36 50.02 49.10 49.55 47.83 212,228,896
Mar 11, 2024 48.42 49.13 48.26 49.05 47.35 154,132,465
Mar 8, 2024 48.71 49.08 48.34 48.56 46.87 149,173,020
Mar 7, 2024 48.56 49.05 48.27 48.60 46.92 225,634,715
Mar 6, 2024 47.97 48.59 47.90 48.40 46.72 311,140,311
Mar 5, 2024 47.15 47.95 46.96 47.80 46.14 148,437,130
Mar 4, 2024 47.04 47.63 46.90 47.40 45.75 344,381,130
Mar 1, 2024 47.02 47.75 47.02 47.37 45.73 207,501,949
Feb 29, 2024 46.58 47.51 46.54 46.57 44.96 467,442,708
Feb 28, 2024 46.22 46.75 46.22 46.58 44.96 229,599,208
Feb 27, 2024 45.56 46.53 45.49 46.31 44.71 205,541,890
Feb 26, 2024 45.49 46.19 45.49 45.92 44.32 269,141,007
Feb 23, 2024 45.99 46.20 45.38 45.49 43.92 208,409,892
Feb 22, 2024 43.00 46.21 42.37 45.96 44.36 565,618,186
Feb 21, 2024 43.78 43.93 43.08 43.29 41.79 202,506,236
Feb 20, 2024 42.81 43.76 42.77 43.65 42.14 138,030,229
Feb 19, 2024 43.31 43.44 42.63 42.88 41.39 74,502,420
Feb 16, 2024 41.67 43.31 41.28 43.20 41.70 249,754,009
Feb 15, 2024 41.69 41.73 41.05 41.58 40.14 139,218,909
Feb 14, 2024 41.09 41.76 41.09 41.44 40.00 207,374,101
Feb 13, 2024 41.23 41.87 41.00 41.19 39.76 141,459,585
Feb 12, 2024 41.65 41.92 41.19 41.40 39.97 163,174,147
Feb 9, 2024 41.40 41.71 41.23 41.40 39.97 233,075,851
Feb 8, 2024 41.58 42.01 41.43 41.51 40.08 69,825,516
Feb 7, 2024 41.83 42.19 41.49 41.58 40.14 131,726,564
Feb 6, 2024 42.10 42.37 41.62 41.88 40.43 666,773,634
Feb 5, 2024 41.75 42.62 41.04 41.89 40.44 364,068,881
Feb 2, 2024 42.84 43.03 42.28 42.31 40.85 89,965,838
Feb 1, 2024 42.13 43.41 42.00 42.33 40.86 168,984,386
Jan 31, 2024 42.49 42.81 42.37 42.53 41.06 142,008,721
Jan 30, 2024 42.42 43.06 42.40 43.01 41.53 144,582,087
Jan 29, 2024 42.13 42.45 41.88 42.28 40.82 89,192,868
Jan 26, 2024 41.53 42.67 41.40 42.10 40.64 227,073,805
Jan 25, 2024 41.99 42.00 41.26 41.53 40.09 180,477,468
Jan 24, 2024 43.25 43.51 41.98 42.15 40.69 232,089,944
Jan 23, 2024 43.68 43.85 43.06 43.06 41.57 163,007,851
Jan 22, 2024 42.96 43.88 42.96 43.42 41.92 92,429,369
Jan 19, 2024 42.79 43.12 42.38 42.67 41.19 215,285,260
Jan 18, 2024 42.19 42.85 42.13 42.50 41.03 162,393,003
Jan 17, 2024 42.57 42.70 41.97 42.27 40.81 150,656,184
Jan 16, 2024 43.46 43.78 43.01 43.12 41.62 115,578,446
Jan 15, 2024 44.20 44.78 43.81 43.83 42.31 158,625,054
Jan 12, 2024 45.40 46.02 44.97 44.98 43.42 103,407,389
Jan 11, 2024 47.12 47.24 45.22 45.24 43.67 225,123,886
Jan 10, 2024 47.44 47.53 46.90 46.99 45.37 62,875,455
Jan 9, 2024 47.67 47.79 47.44 47.60 45.95 54,516,475
Jan 8, 2024 47.28 47.56 46.93 47.56 45.92 85,029,299
Jan 5, 2024 47.29 47.48 46.75 47.26 45.62 103,322,339
Jan 4, 2024 47.33 47.69 47.08 47.56 45.92 103,495,456
Jan 3, 2024 48.13 48.23 47.30 47.46 45.81 101,964,262
Jan 2, 2024 47.84 48.22 47.71 48.07 46.40 104,802,741
Dec 29, 2023 47.78 47.94 47.60 47.71 46.06 63,185,526
Dec 28, 2023 48.17 48.23 47.81 47.97 46.31 61,253,154
Dec 27, 2023 47.92 48.38 47.74 48.13 46.46 69,861,559
Dec 22, 2023 47.31 48.06 47.15 48.04 46.38 84,428,889
Dec 21, 2023 46.92 47.24 46.69 47.19 45.56 78,173,737
Dec 20, 2023 47.44 47.85 46.85 47.47 45.82 152,355,344
Dec 19, 2023 46.80 46.98 46.58 46.72 45.11 71,350,424
Dec 18, 2023 46.87 47.30 46.58 47.00 45.37 102,858,584
Dec 15, 2023 47.72 48.15 46.95 47.01 45.39 256,590,061
Dec 14, 2023 46.65 48.07 46.53 47.54 45.89 267,269,452
Dec 13, 2023 45.97 46.47 45.90 46.19 44.59 162,422,114
Dec 12, 2023 46.23 46.53 45.56 45.90 44.31 153,936,602
Dec 11, 2023 46.28 46.42 45.40 46.12 44.52 102,125,509
Dec 8, 2023 46.00 46.70 45.37 46.33 44.73 218,162,800
Dec 7, 2023 45.38 45.72 45.18 45.72 44.13 121,355,246
Dec 6, 2023 45.13 46.03 44.74 45.81 44.22 171,340,246
Dec 5, 2023 44.60 45.17 44.60 45.01 43.45 103,673,064
Dec 4, 2023 44.40 45.19 44.14 45.13 43.57 187,178,392
Dec 1, 2023 43.66 44.51 43.60 44.49 42.95 160,245,655
Nov 30, 2023 43.44 43.81 43.07 43.47 41.96 290,285,051
Nov 29, 2023 42.30 43.60 42.16 43.45 41.94 111,953,267
Nov 28, 2023 42.39 42.58 42.14 42.45 40.98 121,684,970
Nov 27, 2023 42.38 42.83 41.99 42.05 40.59 113,174,343
Nov 24, 2023 42.35 42.62 42.01 42.47 41.00 123,445,468
Nov 23, 2023 42.14 42.63 42.01 42.35 40.88 109,460,887
Nov 22, 2023 42.63 42.92 42.24 42.30 40.83 71,422,387
Nov 21, 2023 42.80 43.28 42.38 42.55 41.08 97,882,442
Nov 20, 2023 43.33 43.51 42.69 43.05 41.56 68,951,425
Nov 17, 2023 42.77 43.51 42.42 43.38 41.87 131,097,373
Nov 16, 2023 43.06 43.35 42.57 42.78 41.29 262,838,706
Nov 15, 2023 42.51 43.28 42.48 43.10 41.60 157,686,991
Nov 14, 2023 41.97 42.35 41.46 42.26 40.79 139,219,947
Nov 13, 2023 42.01 42.22 41.76 42.02 40.56 70,595,867
Nov 10, 2023 42.17 42.20 41.49 41.75 40.30 345,691,791
Nov 9, 2023 41.91 42.54 41.70 42.28 40.82 90,991,161
Nov 8, 2023 41.68 42.19 41.50 41.99 40.54 106,611,374
Nov 7, 2023 42.10 42.59 41.91 42.05 40.59 83,864,994
Nov 6, 2023 42.43 42.58 42.01 42.13 40.67 77,853,902
Nov 3, 2023 42.00 42.82 41.49 42.44 40.97 139,741,423
Nov 2, 2023 40.34 41.86 39.79 41.78 40.33 312,062,950
Nov 1, 2023 40.00 40.52 39.79 40.15 38.75 100,469,078
Oct 31, 2023 40.17 40.38 39.87 39.94 38.56 130,698,761
Oct 30, 2023 39.78 40.54 39.74 40.03 38.65 128,456,500
Oct 27, 2023 40.76 40.93 39.60 39.76 38.38 210,222,754
Oct 26, 2023 41.40 41.51 40.60 41.17 39.74 195,470,449
Oct 25, 2023 40.88 41.65 39.54 41.46 40.02 294,434,604
Oct 24, 2023 40.00 40.93 39.42 40.58 39.17 154,084,778
Oct 23, 2023 41.62 41.87 41.17 41.42 39.98 122,817,827
Oct 20, 2023 41.54 42.04 41.35 41.58 40.14 285,516,284
Oct 19, 2023 42.68 43.22 41.88 41.88 40.43 153,457,095
Oct 18, 2023 44.00 44.00 42.85 42.85 41.37 91,714,127
Oct 17, 2023 43.80 44.03 43.42 43.80 42.28 141,280,133
Oct 16, 2023 43.41 43.81 43.24 43.51 42.00 111,510,390
Oct 13, 2023 43.49 43.85 42.79 43.23 41.73 166,940,735
Oct 12, 2023 43.41 43.65 42.99 43.42 41.92 159,233,092
Oct 11, 2023 43.19 43.59 43.02 43.28 41.78 100,458,208
Oct 10, 2023 42.53 43.63 41.87 43.37 41.87 101,122,156
Oct 9, 2023 42.31 42.65 42.00 42.11 40.65 199,447,444
Oct 6, 2023 42.18 42.90 41.87 42.63 41.15 80,179,745
Oct 5, 2023 42.53 42.60 42.04 42.17 40.71 121,200,278
Oct 4, 2023 42.45 42.99 42.20 42.46 40.99 254,168,072
Oct 3, 2023 43.03 43.50 42.67 42.81 41.33 77,914,964
Oct 2, 2023 44.42 44.69 43.27 43.27 41.77 102,276,009
Sep 29, 2023 44.46 44.85 44.22 44.37 42.83 93,860,934
Sep 28, 2023 44.70 44.70 43.78 44.26 42.73 194,582,788
Sep 27, 2023 44.84 45.30 44.28 44.57 43.03 146,505,711
Sep 26, 2023 44.78 44.92 44.44 44.92 43.37 115,017,094
Sep 25, 2023 45.00 45.47 44.44 44.75 43.20 157,412,846
Sep 22, 2023 44.34 46.06 44.24 45.34 43.77 341,794,656
Sep 21, 2023 44.17 45.60 44.13 44.42 42.89 228,768,917
Sep 20, 2023 43.00 44.70 42.96 44.56 43.02 301,530,724
Sep 19, 2023 41.97 42.90 41.63 42.90 41.41 192,122,023
Sep 18, 2023 43.17 43.22 42.10 42.15 40.69 95,176,139
Sep 15, 2023 43.53 43.69 43.07 43.20 41.70 410,881,995
Sep 14, 2023 42.63 43.35 42.38 43.23 41.73 174,804,740
Sep 13, 2023 42.74 42.89 42.47 42.60 41.12 111,797,115
Sep 12, 2023 41.95 42.49 41.67 42.48 41.01 165,061,570
Sep 11, 2023 41.60 41.97 41.28 41.58 40.14 156,914,685
Sep 8, 2023 41.06 41.42 40.71 41.34 39.91 147,483,289
Sep 7, 2023 41.20 41.67 41.03 41.03 39.61 75,967,110
Sep 6, 2023 41.46 41.70 41.23 41.49 40.06 102,192,028
Sep 5, 2023 41.69 42.26 41.47 41.76 40.31 66,880,505
Sep 4, 2023 42.32 42.58 41.80 41.97 40.52 64,586,808
Sep 1, 2023 42.40 42.58 42.07 42.12 40.66 313,465,005
Aug 31, 2023 42.96 43.22 42.35 42.35 40.89 321,802,013
Aug 30, 2023 43.10 43.58 42.81 42.83 41.34 110,852,442
Aug 29, 2023 42.17 42.96 42.17 42.90 41.42 192,034,758
Aug 25, 2023 42.11 42.51 41.74 41.79 40.35 89,999,773
Aug 24, 2023 42.33 42.63 42.03 42.13 40.67 88,778,714
Aug 23, 2023 41.90 42.25 41.76 41.87 40.42 137,362,304
Aug 22, 2023 42.34 42.40 41.72 41.72 40.28 283,173,044
Aug 21, 2023 42.07 42.71 42.07 42.09 40.63 114,254,017
Aug 18, 2023 42.25 42.62 41.96 42.24 40.78 139,696,325
Aug 17, 2023 41.99 42.67 41.96 42.42 40.95 121,142,791
Aug 16, 2023 42.26 42.42 42.02 42.09 40.63 168,642,832
Aug 15, 2023 42.76 42.97 42.24 42.47 41.00 98,089,646
Aug 14, 2023 42.81 43.08 42.69 42.84 41.36 574,256,117
Aug 11, 2023 42.92 43.21 42.72 42.95 41.46 135,777,375
Aug 10, 2023 43.02 43.28 42.88 43.00 41.51 162,978,357
Aug 9, 2023 43.19 43.43 42.69 42.78 41.30 306,523,528
Aug 8, 2023 42.89 43.15 42.31 42.69 41.21 165,406,529
Aug 7, 2023 43.26 43.49 42.92 43.17 41.67 107,514,647
Aug 4, 2023 43.14 43.28 42.72 43.14 41.65 119,146,267
Aug 3, 2023 0.92 Dividend
Aug 3, 2023 42.20 43.19 41.96 42.92 41.44 409,948,546
Aug 2, 2023 43.68 44.08 43.13 43.26 40.87 144,873,986
Aug 1, 2023 44.60 44.92 44.24 44.34 41.89 111,305,751
Jul 31, 2023 45.06 45.29 44.85 44.94 42.46 113,386,275
Jul 28, 2023 44.87 45.47 44.81 45.13 42.64 245,836,995
Jul 27, 2023 45.19 45.73 44.90 45.05 42.56 186,380,226
Jul 26, 2023 44.26 45.46 43.71 45.33 42.83 313,097,530
Jul 25, 2023 45.98 46.43 45.78 46.10 43.55 95,683,621
Jul 24, 2023 45.49 46.06 45.31 46.04 43.50 78,816,082
Jul 21, 2023 46.42 46.58 45.79 45.85 43.33 113,659,310
Jul 20, 2023 46.76 47.03 46.10 46.33 43.78 145,067,305
Jul 19, 2023 46.76 47.13 46.18 46.69 44.12 178,293,923
Jul 18, 2023 44.99 45.83 44.74 45.69 43.17 113,536,894
Jul 17, 2023 44.21 45.06 44.14 44.84 42.37 83,672,031
Jul 14, 2023 44.67 44.84 44.36 44.36 41.91 135,149,204
Jul 13, 2023 44.38 44.85 44.08 44.72 42.26 128,402,399
Jul 12, 2023 43.55 44.89 43.49 44.53 42.07 376,682,366
Jul 11, 2023 42.98 43.37 42.72 43.37 40.98 237,726,887
Jul 10, 2023 42.99 43.35 42.90 43.04 40.67 84,664,497
Jul 7, 2023 43.21 43.28 42.69 43.10 40.72 92,266,441
Jul 6, 2023 43.35 44.01 43.03 43.30 40.91 218,259,259
Jul 5, 2023 43.70 44.26 43.52 43.83 41.41 191,321,250
Jul 4, 2023 44.33 44.44 43.88 43.88 41.46 167,430,547
Jul 3, 2023 43.92 44.37 43.88 44.22 41.79 90,072,762
Jun 30, 2023 43.21 44.10 42.93 43.59 41.19 198,448,419
Jun 29, 2023 42.65 43.00 42.50 42.77 40.41 153,320,601
Jun 28, 2023 42.56 42.80 42.28 42.65 40.30 139,013,995
Jun 27, 2023 42.05 42.69 42.04 42.50 40.16 175,392,127
Jun 26, 2023 42.03 42.19 41.24 41.96 39.65 307,235,863
Jun 23, 2023 42.65 42.76 42.17 42.32 39.99 190,268,748
Jun 22, 2023 43.28 43.56 42.91 42.91 40.54 241,900,678
Jun 21, 2023 43.83 44.49 43.42 43.74 41.33 216,406,659
Jun 20, 2023 45.00 45.17 44.76 44.81 42.34 143,254,729
Jun 19, 2023 44.87 45.14 44.84 45.04 42.56 457,173,034
Jun 16, 2023 45.11 45.18 44.76 45.04 42.56 413,600,501
Jun 15, 2023 45.24 45.24 44.78 44.96 42.47 173,716,601
Jun 14, 2023 45.35 45.38 45.01 45.28 42.79 173,033,551
Jun 13, 2023 45.06 45.40 44.76 45.29 42.80 276,655,969
Jun 12, 2023 45.40 45.56 44.97 44.97 42.49 122,260,019
Jun 9, 2023 45.50 45.78 45.19 45.26 42.77 97,731,521
Jun 8, 2023 45.73 45.97 45.26 45.33 42.83 94,021,170
Jun 7, 2023 45.40 45.79 45.11 45.51 43.00 149,262,992
Jun 6, 2023 44.56 45.44 44.15 45.17 42.68 302,399,488
Jun 5, 2023 45.76 45.87 44.53 44.73 42.26 121,146,438
Jun 2, 2023 44.78 45.50 44.68 45.44 42.94 120,367,137
Jun 1, 2023 44.49 45.50 44.04 44.67 42.20 411,702,007
May 31, 2023 45.08 45.39 44.17 44.17 41.73 409,055,760
May 30, 2023 45.22 46.02 44.94 45.22 42.72 324,448,861
May 26, 2023 46.00 46.10 45.31 45.51 42.99 261,876,412
May 25, 2023 46.44 47.18 45.83 45.83 43.30 268,083,564
May 24, 2023 47.22 47.46 46.60 46.76 44.19 382,800,439
May 23, 2023 47.16 47.59 46.88 47.59 44.96 162,101,962
May 22, 2023 46.78 47.03 46.62 46.94 44.35 383,664,314
May 19, 2023 46.66 46.92 46.44 46.72 44.14 143,678,822
May 18, 2023 46.85 46.99 46.38 46.51 43.94 152,617,500
May 17, 2023 45.50 46.29 45.13 46.29 43.74 267,678,810
May 16, 2023 46.12 46.38 45.70 45.70 43.18 236,238,207
May 15, 2023 45.92 46.27 45.61 46.27 43.72 288,425,062
May 12, 2023 46.04 46.29 45.56 45.56 43.05 236,333,824
May 11, 2023 46.15 46.53 45.33 45.88 43.34 183,347,019
May 10, 2023 46.53 46.84 45.90 46.17 43.62 144,013,742
May 9, 2023 45.78 46.42 45.61 46.13 43.59 438,134,925
May 5, 2023 45.59 46.37 45.51 45.81 43.28 177,734,509
May 4, 2023 45.90 46.36 45.05 45.35 42.85 199,743,764
May 3, 2023 47.60 48.06 45.30 45.98 43.44 359,768,316
May 2, 2023 48.00 48.76 47.68 47.68 45.05 227,428,509
Apr 28, 2023 48.56 48.62 47.24 48.20 45.54 227,729,312
Apr 27, 2023 48.64 49.27 48.51 48.82 46.13 111,447,928
Apr 26, 2023 48.31 48.69 47.67 48.60 45.92 134,294,890
Apr 25, 2023 48.60 48.72 47.85 48.23 45.57 181,788,757
Apr 24, 2023 48.71 49.37 48.60 48.91 46.21 145,956,656
Apr 21, 2023 49.55 49.60 48.63 48.86 46.16 111,401,952
Apr 20, 2023 49.57 49.83 48.83 49.01 46.30 132,038,364
Apr 19, 2023 48.78 49.38 48.72 49.26 46.54 100,329,243

Related Tickers

NWG.L NatWest Group plc
276.70
+0.47%
 
MTRO.L Metro Bank Holdings PLC
31.95
+2.24%
 
CBG.L Close Brothers Group plc
453.20
+3.09%
 
VMUK.L Virgin Money UK PLC
214.20
+0.28%
 
ISCTR.IS Türkiye Is Bankasi A.S.
12.86
+4.81%
 
DBK.DE Deutsche Bank Aktiengesellschaft
14.95
+1.04%
 
GLE.PA Société Générale Société anonyme
24.75
+0.16%
 
NWG NatWest Group plc
6.99
+0.87%
 
TBCG.L TBC Bank Group PLC
3,065.00
+1.49%
 
BGEO.L Bank of Georgia Group PLC
4,835.00
-1.33%