LLOY.L - Lloyds Banking Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201867.2668.0067.2667.7367.73108,788,553
Feb 15, 201867.0067.8266.8267.0867.08148,097,204
Feb 14, 201867.0067.1865.9466.6566.65192,710,269
Feb 13, 201866.4066.7866.2966.4866.48183,833,286
Feb 12, 201867.7167.9566.4766.4766.47209,040,664
Feb 09, 201867.2467.6966.2966.5566.55282,515,581
Feb 08, 201867.1468.6666.5067.6067.60239,365,224
Feb 07, 201866.7667.7066.1967.3667.36273,219,771
Feb 06, 201866.4567.3966.0366.1766.17339,647,012
Feb 05, 201868.1768.6167.9468.1168.11229,642,126
Feb 02, 201869.3169.4768.5868.7568.75168,047,640
Feb 01, 201869.9670.6469.3269.3269.32183,544,852
Jan 31, 201870.5270.7169.3469.5169.51244,962,199
Jan 30, 201871.2571.4470.1370.5270.52218,841,312
Jan 29, 201871.2671.7671.1971.5571.55151,379,791
Jan 26, 201871.6672.2071.1571.2671.26166,801,152
Jan 25, 201872.0072.1771.0671.2571.25178,643,920
Jan 24, 201872.6172.6171.7772.0072.00175,500,334
Jan 23, 201872.2172.6871.9172.1272.12221,113,266
Jan 22, 201871.3671.9671.1771.9671.96184,549,567
Jan 19, 201871.2271.6770.5571.4871.48170,729,923
Jan 18, 201870.3470.9370.0870.9370.93152,312,343
Jan 17, 201870.7070.9569.9370.4370.43179,104,014
Jan 16, 201870.1670.5669.6670.4970.49206,626,672
Jan 15, 201870.5070.7270.3270.6070.60106,507,856
Jan 12, 201870.0070.6869.6970.5070.50186,339,433
Jan 11, 201869.1769.9768.7169.8369.83197,471,936
Jan 10, 201868.1669.2668.1168.9868.98190,385,573
Jan 09, 201869.3369.3968.1868.4068.40150,469,987
Jan 08, 201868.3668.4367.9368.0668.0686,290,911
Jan 05, 201868.2668.2667.7168.0768.07125,031,209
Jan 04, 201868.0368.4467.5568.0668.06115,241,609
Jan 03, 201867.8167.8967.2267.4767.47109,305,648
Jan 02, 201868.0668.7367.4367.7067.70125,462,019
Dec 29, 201767.5868.1067.3868.0668.0656,245,874
Dec 28, 201767.7367.9367.4567.5767.5752,007,287
Dec 27, 201767.2167.9167.1467.7867.7890,808,192
Dec 22, 201766.8867.4466.7467.2167.2132,595,445
Dec 21, 201766.7167.5466.4367.3167.31112,134,016
Dec 20, 201766.9367.1266.3366.5766.5791,752,258
Dec 19, 201766.4167.3966.4167.1567.15108,599,553
Dec 18, 201766.8967.0066.2466.7566.7579,383,451
Dec 15, 201766.2466.5365.8566.4166.41197,475,486
Dec 14, 201766.8867.2166.3166.3166.31117,402,428
Dec 13, 201767.2767.7466.5967.4467.44162,442,751
Dec 12, 201766.5367.4066.1067.4067.40222,198,306
Dec 11, 201767.2267.7566.5666.6466.64171,407,547
Dec 08, 201765.3967.4865.2566.8066.80338,056,730
Dec 07, 201765.0365.1064.3064.5164.51123,945,668
Dec 06, 201765.0065.2664.4964.8164.8187,029,408
Dec 05, 201765.6065.7164.6065.1565.15175,591,028
Dec 04, 201765.2265.6664.8465.3865.38136,726,361
Dec 01, 201765.8866.0864.6964.7564.75195,578,128
Nov 30, 201766.5367.4165.8866.0066.00244,466,005
Nov 29, 201765.5567.3965.2567.1067.10290,268,300
Nov 28, 201765.0565.4063.5664.8364.83275,912,637
Nov 27, 201765.7566.1665.4665.4965.49100,896,844
Nov 24, 201765.7566.1265.4866.0966.0981,512,455
Nov 23, 201765.7465.9465.4765.7265.7263,132,580
Nov 22, 201765.7266.2165.6565.9065.90127,260,474
Nov 21, 201765.9366.1865.7265.7265.7297,851,330
Nov 20, 201766.1066.4765.9666.1266.1260,123,171
Nov 17, 201765.9166.3265.6065.9965.9993,419,375
Nov 16, 201766.4066.5065.7566.0666.0690,998,842
Nov 15, 201766.3166.4365.7666.2566.25124,349,495
Nov 14, 201766.4066.8866.2566.6566.65156,369,509
Nov 13, 201766.5966.8465.9266.4366.4399,826,393
Nov 10, 201766.5866.9866.3666.4866.4893,188,086
Nov 09, 201766.8867.3066.3666.6866.6891,080,495
Nov 08, 201767.0867.1766.4866.8266.82136,851,943
Nov 07, 201768.0468.0467.0067.3067.30111,706,273
Nov 06, 201767.5267.9267.2867.8067.80127,244,876
Nov 03, 201768.0068.1067.1867.3967.39104,694,992
Nov 02, 201768.5068.7867.0567.9467.94185,023,391
Nov 01, 201768.7469.0668.3168.6368.63135,551,958
Oct 31, 201767.8868.3267.7168.2968.29108,824,286
Oct 30, 201768.7869.1267.9768.0768.07126,623,027
Oct 27, 201769.2069.6668.8068.9168.91160,741,169
Oct 26, 201768.2069.0167.3268.9368.93265,369,616
Oct 25, 201766.1568.2365.5467.9467.94280,165,114
Oct 24, 201767.0067.6466.8967.4067.40136,997,585
Oct 23, 201767.0067.2766.4967.0067.00107,803,109
Oct 20, 201767.2567.5666.9067.0067.00138,803,272
Oct 19, 201766.5867.0366.2666.9966.99125,914,574
Oct 18, 201766.4966.9665.8366.8366.83130,916,766
Oct 17, 201765.6066.9065.4066.3366.33357,858,465
Oct 16, 201765.9965.9965.1865.5965.59122,810,223
Oct 13, 201766.1766.6365.8465.9065.90102,670,510
Oct 12, 201766.8366.8466.0466.3066.30173,345,122
Oct 11, 201767.2567.3066.1066.5066.50344,455,772
Oct 10, 201767.6067.9566.6367.1067.10248,575,803
Oct 09, 201766.4967.4566.1666.5566.55194,580,385
Oct 06, 201767.5067.5066.2666.6066.60151,534,010
Oct 05, 201767.6867.8266.6367.3067.30128,618,354
Oct 04, 201767.4067.9067.1567.6067.60170,084,457
Oct 03, 201767.5867.9167.2767.6067.60130,893,169
Oct 02, 201767.6468.0566.9467.5067.50144,501,789
Sep 29, 201767.1668.0766.8767.7367.73133,132,730
Sep 28, 201768.0068.0066.5667.2267.22150,290,142
Sep 27, 201765.4067.4365.3067.2067.20217,557,626
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...