Advertisement
Advertisement
U.S. Markets open in 58 mins
Advertisement
Advertisement
Advertisement
Advertisement

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
49.89-0.10 (-0.19%)
As of 4:38PM GMT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202147.5047.9745.4046.0046.00499,035,260
Nov 25, 202149.5149.6949.1049.6949.69121,090,724
Nov 24, 202149.9750.1549.4149.5149.51104,335,977
Nov 23, 202149.2950.3049.1149.8349.83129,421,977
Nov 22, 202149.2049.8148.9449.7349.73101,510,147
Nov 19, 202150.3050.3948.3549.0649.06257,598,027
Nov 18, 2021------
Nov 17, 202150.1350.9949.9949.9949.99185,774,937
Nov 16, 202149.8250.0149.5349.9749.97122,565,303
Nov 15, 202149.0049.8548.9449.6349.63102,041,060
Nov 12, 202149.9350.2249.2349.2349.23129,816,197
Nov 11, 202149.8350.2449.3149.8849.88135,785,483
Nov 10, 202148.2449.5148.2249.2849.28185,145,255
Nov 09, 202148.8349.0448.0848.3848.38149,628,755
Nov 08, 202148.9049.5648.5149.1649.16144,957,324
Nov 05, 202148.1049.3348.1049.1049.10252,705,505
Nov 04, 202150.6950.7348.0348.2548.25307,214,200
Nov 03, 202150.8551.0050.3050.5050.50174,756,403
Nov 02, 202151.5551.5841.4451.0351.03200,088,158
Nov 01, 202150.8751.4049.6351.1151.11160,606,916
Oct 29, 202149.8350.4849.6350.2250.22261,931,165
Oct 28, 202150.0050.3449.1549.5849.58197,110,071
Oct 27, 202149.0649.3248.6048.9648.96158,926,004
Oct 26, 202148.6549.1748.4149.0049.00140,396,860
Oct 25, 202148.6748.9448.3548.7848.78175,889,841
Oct 22, 202148.3948.8848.1348.7248.72108,911,852
Oct 21, 202149.0049.2447.7848.3248.32146,037,620
Oct 20, 202149.4649.4948.4949.0549.05114,000,700
Oct 19, 202149.4149.5141.8949.4049.40121,304,250
Oct 18, 202149.3249.5248.9649.2849.28140,189,076
Oct 15, 202148.0049.2347.9649.1249.12221,566,294
Oct 14, 202148.2648.6548.0048.4448.44202,565,119
Oct 13, 202148.7448.9547.1947.7647.76378,238,931
Oct 12, 202147.1948.5346.9548.5348.53174,980,639
Oct 11, 202146.9048.0346.7747.9347.93244,678,652
Oct 08, 202146.6947.0346.5046.8646.86208,191,732
Oct 07, 202146.5646.7245.6046.5046.50154,291,815
Oct 06, 202146.4746.7245.6546.0546.05191,400,085
Oct 05, 202145.0046.6544.8546.5246.52281,471,241
Oct 04, 202145.1245.4644.4744.8044.80152,963,709
Oct 01, 202145.7445.9044.6345.2445.24215,095,589
Sep 30, 202146.7846.9346.3546.5746.57191,716,362
Sep 29, 202146.0046.5945.6546.4446.44205,461,578
Sep 28, 202145.8446.1744.8745.5045.50166,065,990
Sep 27, 202145.7845.9745.3545.8445.84195,196,130
Sep 24, 202144.9545.8144.5045.4345.43324,395,421
Sep 23, 202144.4045.1344.0945.0645.06205,133,028
Sep 22, 202142.9044.0342.9043.9843.98129,583,974
Sep 21, 202143.5544.2342.2642.4742.47181,988,223
Sep 20, 202144.3244.6643.1543.1543.15204,629,300
Sep 17, 202145.0045.4644.3545.0445.04385,392,982
Sep 16, 202144.0844.9744.0844.7744.77185,598,411
Sep 15, 202143.4444.4843.4344.1444.14221,126,861
Sep 14, 202143.5844.1343.4543.5643.56192,641,762
Sep 13, 202142.9643.8342.8643.6343.6318,630,685
Sep 10, 202142.7443.4942.3742.5642.56151,608,361
Sep 09, 202141.8842.8141.3542.5142.51189,086,621
Sep 08, 202142.8342.9942.2442.4042.40132,109,308
Sep 07, 202143.6943.7843.0843.2543.2586,413,291
Sep 06, 202143.3143.8843.3143.7843.7855,784,411
Sep 03, 202143.6244.0343.2843.4143.41104,016,579
Sep 02, 202143.9844.1743.4643.6343.63124,161,702
Sep 01, 202144.0645.0043.9544.0244.02114,135,172
Aug 31, 202143.5443.9043.2643.7843.78180,138,382
Aug 27, 202144.1144.2843.6644.0944.0986,397,494
Aug 26, 202144.1544.7044.0844.2244.2260,504,059
Aug 25, 202143.8544.6443.7144.5144.51104,292,224
Aug 24, 202144.1544.2243.0443.7643.76130,225,067
Aug 23, 202144.5044.7243.8743.9643.9684,657,085
Aug 20, 202143.7844.2943.5243.9943.9994,540,376
Aug 19, 202143.5844.4243.5743.8343.83121,780,565
Aug 18, 202145.0045.1544.1544.6744.67210,746,042
Aug 17, 202145.1945.3744.6244.9944.99142,452,591
Aug 16, 202145.7946.2445.1845.6345.63129,649,585
Aug 13, 202146.5846.7846.1046.2346.2397,244,160
Aug 12, 202146.6247.0146.3846.5646.56120,589,951
Aug 11, 202145.9646.7145.9646.4946.4993,376,765
Aug 10, 202146.5847.0046.1746.6446.64146,480,424
Aug 09, 202146.5046.7446.0046.6446.64145,241,106
Aug 06, 202146.0046.8445.7046.5846.58189,035,870
Aug 05, 202146.0146.3345.2245.9045.90209,014,249
Aug 05, 20210.67 Dividend
Aug 04, 202147.1347.3146.5647.3146.63119,502,780
Aug 03, 202146.4747.3246.2646.8546.19128,068,426
Aug 02, 202146.4146.7445.6346.2445.58131,446,292
Jul 30, 202146.0146.4045.3845.6344.99177,334,015
Jul 29, 202147.5047.9045.7446.2045.55229,195,738
Jul 28, 202146.3647.3146.3246.7846.12148,437,402
Jul 27, 202146.3346.6145.6246.5245.86116,360,165
Jul 26, 202145.5646.6645.0046.5645.90113,182,682
Jul 23, 202145.5846.1045.3445.8845.2479,890,316
Jul 22, 202146.2846.3745.0845.2344.5996,907,443
Jul 21, 202144.1245.8344.1245.6444.99113,299,851
Jul 20, 202143.6744.2142.7844.0843.46283,626,711
Jul 19, 202144.9945.2143.3743.5042.88218,332,880
Jul 16, 202146.7446.9645.6145.7245.07121,824,323
Jul 15, 202146.9047.0446.2146.5645.90114,491,702
Jul 14, 202146.7547.7846.6146.9446.2795,471,802
Jul 13, 202147.6048.3146.7246.7546.09172,623,882
Jul 12, 202146.5947.3345.8947.1746.50102,046,957
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement