Lloyds Banking Group (LLOY) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lloyds Banking Group

Date Open High Low Close* Volume
24/04/2017 65.71p 66.75p 64.39p 66.24p 348651232
21/04/2017 64.18p 64.56p 63.46p 64.37p 222720688
20/04/2017 63.61p 64.74p 63.60p 64.06p 193923040
19/04/2017 62.05p 66.38p 62.05p 63.66p 249608080
18/04/2017 62.90p 62.90p 61.81p 62.20p 225614784
13/04/2017 62.55p 63.04p 62.32p 62.71p 138411456
12/04/2017 63.16p 63.57p 62.49p 62.54p 172824064
11/04/2017 63.05p 63.41p 62.68p 62.96p 209573504
10/04/2017 62.98p 63.46p 62.67p 63.05p 192396688
07/04/2017 63.15p 65.25p 62.78p 63.02p 219200832
06/04/2017 63.66p 65.80p 62.78p 63.59p 231595968
05/04/2017 65.85p 66.13p 65.49p 65.49p 179556176
04/04/2017 66.16p 66.77p 65.26p 65.51p 200125296
03/04/2017 66.74p 66.84p 65.93p 66.03p 161836752
31/03/2017 66.73p 66.83p 65.75p 66.32p 192894000
30/03/2017 66.62p 67.05p 66.44p 66.65p 156183328
29/03/2017 66.98p 67.05p 66.14p 66.54p 180701536
28/03/2017 67.29p 67.36p 66.03p 66.79p 234262960
27/03/2017 66.40p 67.08p 65.02p 66.95p 207841472
24/03/2017 68.29p 68.61p 67.99p 68.05p 121205904
23/03/2017 67.74p 68.60p 67.34p 68.43p 163450944
22/03/2017 68.23p 69.76p 67.29p 67.63p 197340688
21/03/2017 69.60p 70.06p 68.18p 68.74p 202470800
20/03/2017 69.15p 69.71p 68.75p 69.30p 111064688
17/03/2017 69.69p 70.10p 69.03p 69.34p 539571840
16/03/2017 68.92p 69.79p 68.21p 69.58p 306375328
15/03/2017 68.05p 69.05p 67.98p 68.23p 197759728
14/03/2017 68.69p 68.81p 66.51p 67.85p 247649136
13/03/2017 68.61p 69.07p 68.30p 68.54p 148278144
10/03/2017 68.73p 69.47p 68.33p 68.76p 182739712
09/03/2017 68.30p 68.79p 68.04p 68.55p 242022032
08/03/2017 67.71p 68.92p 67.40p 68.31p 190201712
07/03/2017 67.51p 67.67p 66.86p 67.50p 207044816
06/03/2017 68.32p 68.43p 67.20p 67.51p 181756304
03/03/2017 68.55p 69.05p 67.98p 68.42p 252258608
02/03/2017 68.53p 69.51p 68.37p 68.91p 239742640
01/03/2017 69.00p 69.41p 68.42p 68.84p 267465648
28/02/2017 69.45p 69.61p 68.44p 68.67p 210406752
27/02/2017 69.58p 70.19p 68.95p 69.20p 165096352
24/02/2017 69.81p 70.06p 68.31p 69.28p 189023488
23/02/2017 69.85p 71.05p 69.43p 69.55p 235507872
22/02/2017 69.05p 70.02p 68.24p 69.70p 511975072
21/02/2017 66.90p 67.63p 66.54p 66.77p 232158416
20/02/2017 66.88p 67.73p 66.88p 67.35p 137256944
17/02/2017 67.47p 67.59p 66.29p 66.86p 160091152
16/02/2017 67.50p 67.81p 67.08p 67.25p 161150688
15/02/2017 66.75p 67.92p 66.51p 67.47p 162271696
14/02/2017 65.97p 66.68p 65.76p 66.49p 115747304
13/02/2017 65.67p 66.13p 65.31p 65.85p 101755752
10/02/2017 66.55p 66.61p 65.45p 65.64p 204865776
09/02/2017 65.78p 66.28p 65.06p 66.14p 140079584
08/02/2017 66.09p 66.20p 64.93p 65.58p 185830944
07/02/2017 65.99p 66.77p 65.68p 66.13p 121730256
06/02/2017 66.32p 66.71p 66.02p 66.06p 117547096
03/02/2017 65.00p 66.14p 64.72p 65.85p 160854128
02/02/2017 65.16p 65.56p 64.55p 64.89p 137384816
01/02/2017 65.65p 66.19p 65.40p 65.42p 160896096
31/01/2017 65.02p 65.94p 64.86p 64.93p 152232336
30/01/2017 65.48p 65.74p 64.83p 64.91p 153568512
27/01/2017 66.05p 66.50p 65.10p 65.87p 124454832
26/01/2017 65.90p 66.99p 65.73p 66.17p 181340000
25/01/2017 64.82p 65.75p 64.28p 65.54p 156312992
24/01/2017 64.82p 65.24p 64.00p 64.20p 135566272
23/01/2017 64.60p 65.22p 63.89p 64.40p 148235568
20/01/2017 65.16p 65.53p 64.57p 65.07p 169862608
19/01/2017 65.01p 65.56p 64.25p 64.74p 143368224
18/01/2017 66.10p 66.22p 64.35p 65.19p 165490176
17/01/2017 64.36p 66.23p 63.83p 65.45p 206820800
16/01/2017 65.65p 67.06p 64.47p 64.69p 138991008
13/01/2017 66.31p 67.06p 65.84p 66.04p 152550656
12/01/2017 65.98p 67.25p 65.97p 66.03p 191814192
11/01/2017 66.87p 67.12p 66.15p 66.34p 178089904
10/01/2017 64.92p 66.80p 64.27p 66.58p 227609536
09/01/2017 65.80p 66.40p 64.69p 65.22p 186782480
06/01/2017 65.47p 66.39p 65.23p 65.90p 209162624
05/01/2017 64.58p 64.93p 64.21p 64.65p 134256032
04/01/2017 65.01p 65.23p 64.37p 64.77p 149207472
03/01/2017 62.62p 65.00p 62.62p 64.62p 199032672
30/12/2016 62.87p 62.96p 62.08p 62.51p 66003728
29/12/2016 63.07p 63.33p 62.50p 62.78p 97643312
28/12/2016 63.49p 63.74p 63.10p 63.55p 90475680
23/12/2016 63.94p 64.07p 63.65p 63.80p 29315560
22/12/2016 63.83p 64.26p 63.64p 64.00p 92060296
21/12/2016 63.93p 64.54p 63.57p 64.28p 127310424
20/12/2016 62.40p 64.63p 62.24p 63.94p 220154256
19/12/2016 63.89p 64.00p 62.40p 62.55p 134614656
16/12/2016 64.50p 64.84p 63.77p 63.78p 243881152
15/12/2016 63.08p 64.37p 62.20p 64.37p 284266848
14/12/2016 62.44p 64.20p 62.32p 62.76p 263286880
13/12/2016 61.02p 62.72p 60.84p 62.55p 199724112
12/12/2016 61.74p 62.10p 61.08p 61.38p 194936336
09/12/2016 62.66p 62.78p 61.34p 61.74p 164065360
08/12/2016 62.00p 63.02p 61.66p 62.77p 235906224
07/12/2016 59.75p 62.27p 59.67p 62.27p 370832256
06/12/2016 58.50p 59.50p 58.27p 59.48p 174633680
05/12/2016 57.08p 58.82p 56.93p 58.25p 146767856
02/12/2016 57.30p 57.70p 57.08p 57.55p 103073768
01/12/2016 57.46p 58.55p 56.93p 57.59p 205741088
30/11/2016 57.74p 58.86p 57.40p 57.87p 256722816
29/11/2016 57.34p 57.92p 56.97p 57.71p 136544880
28/11/2016 58.55p 58.67p 57.49p 57.86p 155050752
25/11/2016 59.67p 59.67p 58.61p 58.77p 86340168
24/11/2016 59.61p 59.76p 59.22p 59.68p 76358720
23/11/2016 59.91p 60.09p 59.04p 59.64p 114416832
22/11/2016 59.56p 60.14p 59.45p 59.75p 166374144
21/11/2016 59.43p 59.61p 58.29p 59.11p 171223792
18/11/2016 60.00p 60.00p 59.11p 59.44p 124186152
17/11/2016 59.72p 60.98p 59.34p 59.98p 168726752
16/11/2016 61.40p 61.75p 59.76p 60.41p 176864800
15/11/2016 61.05p 62.09p 60.38p 61.40p 300876864
14/11/2016 60.00p 60.63p 59.24p 60.57p 211747680
11/11/2016 59.69p 60.06p 58.81p 59.50p 202086992
10/11/2016 57.50p 60.35p 55.78p 59.63p 471857568
09/11/2016 54.40p 57.51p 54.05p 57.51p 258542112
08/11/2016 56.18p 56.40p 55.56p 56.24p 179514480
07/11/2016 56.38p 56.38p 55.46p 56.07p 180323632
04/11/2016 56.40p 56.79p 55.30p 55.46p 176768816
03/11/2016 54.96p 57.62p 54.62p 56.03p 243908928
02/11/2016 55.80p 56.95p 54.97p 55.15p 140200448
01/11/2016 57.50p 57.50p 56.03p 56.24p 141662768
31/10/2016 57.21p 57.69p 56.99p 57.26p 190218688
28/10/2016 57.59p 57.95p 56.98p 57.74p 217273168
27/10/2016 55.73p 57.62p 54.94p 57.50p 263796896
26/10/2016 53.50p 56.01p 53.25p 55.88p 330319872
25/10/2016 55.04p 55.54p 53.98p 55.35p 210421616
24/10/2016 55.38p 55.88p 54.74p 54.97p 122407936
21/10/2016 55.22p 55.73p 55.03p 55.14p 111891632
20/10/2016 54.88p 55.87p 54.50p 55.56p 151704368
19/10/2016 54.00p 55.00p 53.79p 54.87p 164528656
18/10/2016 53.22p 54.10p 52.75p 53.94p 127436184
17/10/2016 52.02p 55.69p 51.85p 52.82p 121994416
14/10/2016 52.63p 53.37p 52.22p 52.43p 141375424
13/10/2016 52.89p 53.09p 51.68p 52.53p 193486528
12/10/2016 53.49p 53.80p 52.54p 53.03p 187400000
11/10/2016 52.64p 53.69p 52.17p 53.64p 261431360
10/10/2016 52.43p 52.83p 50.84p 52.38p 261283856
07/10/2016 54.64p 55.31p 51.80p 52.50p 473547264
06/10/2016 54.87p 55.42p 54.73p 54.99p 154391632
05/10/2016 54.89p 55.07p 54.00p 54.70p 134537104
04/10/2016 54.81p 55.80p 53.77p 54.77p 268219088
03/10/2016 54.28p 54.95p 54.04p 54.71p 129772576
30/09/2016 54.05p 54.87p 53.00p 54.55p 284154080
29/09/2016 56.24p 56.27p 55.41p 55.49p 201010912
28/09/2016 54.88p 55.76p 54.09p 55.53p 171132000
27/09/2016 54.81p 54.87p 53.60p 54.64p 198895200
26/09/2016 55.10p 56.33p 53.74p 54.25p 204359024
23/09/2016 57.00p 57.14p 55.96p 55.98p 161776320
22/09/2016 57.00p 57.50p 56.07p 57.15p 147313216
21/09/2016 57.36p 58.03p 56.82p 57.10p 147731504
20/09/2016 57.00p 57.23p 56.43p 56.44p 107130064
19/09/2016 57.06p 57.22p 56.29p 57.00p 107995136
16/09/2016 56.27p 57.00p 55.92p 56.51p 237785600
15/09/2016 56.81p 57.11p 56.03p 56.73p 99538200
14/09/2016 56.80p 57.03p 56.17p 56.82p 105135456
13/09/2016 56.97p 57.26p 56.23p 56.39p 133190488
12/09/2016 58.11p 58.40p 56.63p 56.97p 194354224
09/09/2016 58.73p 59.68p 58.25p 59.31p 161414368
08/09/2016 57.48p 59.08p 57.48p 58.86p 168368032
07/09/2016 58.10p 58.29p 56.95p 57.62p 175578176
06/09/2016 59.82p 59.90p 58.04p 58.08p 163462672
05/09/2016 60.25p 60.97p 59.29p 59.65p 137203664
02/09/2016 60.96p 62.00p 59.96p 60.95p 285039392
01/09/2016 59.85p 62.05p 59.51p 60.64p 247207456
31/08/2016 58.86p 60.15p 58.85p 59.35p 182699152
30/08/2016 57.78p 59.18p 57.50p 58.86p 135200608
26/08/2016 58.06p 58.62p 57.90p 58.01p 104221784
25/08/2016 59.03p 59.12p 58.23p 58.37p 128479248
24/08/2016 57.28p 59.42p 57.22p 59.27p 230985456
23/08/2016 55.98p 57.84p 55.56p 57.59p 228121344
22/08/2016 55.01p 56.00p 54.50p 55.54p 174467120
19/08/2016 53.71p 55.24p 53.46p 55.24p 216051136
18/08/2016 53.75p 54.06p 53.34p 53.87p 95364904
17/08/2016 54.30p 54.56p 53.11p 53.48p 129225728
16/08/2016 54.10p 54.48p 53.67p 53.95p 119051952
15/08/2016 55.65p 55.87p 54.20p 54.50p 103658208
12/08/2016 54.83p 56.55p 54.00p 55.40p 110381152
11/08/2016 55.19p 55.70p 54.50p 55.22p 163909392
10/08/2016 54.67p 55.63p 54.39p 55.49p 153385920
09/08/2016 54.67p 55.13p 54.25p 55.04p 210465328
08/08/2016 53.66p 54.63p 53.21p 54.55p 153955088
05/08/2016 51.85p 53.15p 50.68p 53.15p 234096944
04/08/2016 53.18p 53.97p 51.95p 51.95p 239779104
03/08/2016 52.83p 53.56p 52.63p 52.99p 156900272
02/08/2016 53.00p 53.01p 51.42p 52.73p 197630512
01/08/2016 53.66p 54.04p 52.81p 53.25p 124451072
29/07/2016 52.77p 54.60p 52.45p 53.15p 179133680
28/07/2016 54.10p 55.06p 52.49p 52.50p 454732160
27/07/2016 54.41p 56.27p 54.06p 55.75p 170110912
26/07/2016 53.46p 54.69p 52.95p 54.13p 161405120
25/07/2016 54.12p 54.99p 53.42p 53.80p 193538128
22/07/2016 55.96p 56.21p 54.30p 54.49p 180048176
21/07/2016 56.59p 57.15p 56.19p 56.20p 175998608
20/07/2016 55.79p 56.86p 54.88p 56.77p 173751312
19/07/2016 55.43p 55.75p 54.58p 55.43p 102177048
18/07/2016 55.80p 56.42p 54.71p 55.59p 175656928
15/07/2016 55.81p 57.36p 55.62p 55.99p 154468592
14/07/2016 56.18p 56.65p 55.26p 56.20p 228354992
13/07/2016 56.23p 56.79p 55.30p 55.32p 187428800
12/07/2016 55.25p 57.73p 54.95p 56.25p 307143424
11/07/2016 53.23p 55.11p 52.61p 54.85p 234381472

*Close Price adjusted for both dividends and splits