Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
23/09/2015 72.15p 73.78p 72.15p 72.95p 127696560
22/09/2015 74.14p 74.35p 72.30p 72.30p 148376144
21/09/2015 72.61p 74.43p 72.46p 74.23p 129027864
18/09/2015 73.93p 74.01p 71.55p 72.71p 488941088
17/09/2015 75.27p 75.27p 74.04p 74.30p 190562448
16/09/2015 75.82p 76.01p 75.08p 75.50p 122397520
15/09/2015 74.59p 75.92p 73.96p 75.58p 97710904
14/09/2015 76.00p 76.28p 74.18p 74.49p 126163880
11/09/2015 76.54p 76.57p 75.62p 75.78p 105794400
10/09/2015 75.75p 76.81p 75.45p 76.32p 156034560
09/09/2015 77.00p 77.31p 76.46p 77.00p 151161680
08/09/2015 76.08p 77.13p 75.80p 75.88p 123969096
07/09/2015 76.09p 76.47p 75.18p 75.67p 59293676
04/09/2015 76.29p 76.60p 75.27p 75.52p 130486656
03/09/2015 76.51p 77.30p 76.19p 76.92p 118362760
02/09/2015 75.96p 76.85p 74.81p 75.86p 116813216
01/09/2015 76.54p 77.06p 74.89p 75.56p 180146656
28/08/2015 77.71p 78.13p 76.83p 77.38p 131473528
27/08/2015 78.01p 78.15p 77.16p 77.68p 175478368
26/08/2015 76.39p 77.34p 75.06p 76.08p 153043312
25/08/2015 75.50p 77.95p 75.00p 76.68p 262946016
24/08/2015 73.11p 75.12p 72.17p 73.46p 360853728
21/08/2015 77.41p 78.23p 75.83p 75.85p 158915760
20/08/2015 78.23p 79.18p 78.11p 78.36p 127096192
19/08/2015 80.10p 80.22p 78.86p 78.91p 103736520
18/08/2015 79.95p 80.49p 79.73p 80.28p 106553856
17/08/2015 80.63p 80.63p 79.56p 80.00p 104675416
14/08/2015 79.63p 80.93p 79.32p 80.10p 117583768
13/08/2015 80.19p 81.03p 79.42p 79.45p 123284112
12/08/2015 80.37p 80.96p 79.52p 80.16p 225973536
11/08/2015 81.01p 81.47p 80.37p 81.08p 145115296
10/08/2015 82.34p 82.50p 80.31p 81.30p 208706304
07/08/2015 83.54p 83.58p 81.87p 82.13p 122413480
06/08/2015 82.74p 83.64p 82.70p 83.30p 128534192
05/08/2015 82.71p 83.25p 82.06p 82.90p 187309584
04/08/2015 82.63p 83.07p 81.98p 82.47p 171131216
03/08/2015 82.84p 84.13p 82.78p 83.07p 161848144
31/07/2015 86.00p 86.45p 83.19p 83.20p 319963936
30/07/2015 86.00p 86.61p 85.74p 86.02p 163613616
29/07/2015 85.27p 85.81p 85.06p 85.60p 169278368
28/07/2015 85.24p 85.58p 84.65p 85.14p 123839352
27/07/2015 85.25p 85.51p 84.65p 84.82p 129952920
24/07/2015 85.90p 86.32p 85.22p 85.36p 100363280
23/07/2015 87.67p 87.97p 86.29p 86.29p 126720512
22/07/2015 86.92p 87.63p 86.39p 87.17p 142269024
21/07/2015 87.93p 88.12p 87.26p 87.65p 123519920
20/07/2015 87.18p 87.87p 87.18p 87.59p 89847800
17/07/2015 86.71p 87.48p 86.39p 87.40p 148303792
16/07/2015 85.81p 86.64p 85.51p 86.51p 140625408
15/07/2015 85.64p 86.12p 85.46p 85.66p 106123144
14/07/2015 85.19p 85.84p 84.87p 85.65p 118023304
13/07/2015 85.30p 85.68p 84.80p 85.30p 148012112
10/07/2015 83.50p 84.90p 83.30p 84.33p 162764832
09/07/2015 82.30p 84.02p 82.00p 83.56p 164171072
08/07/2015 83.95p 84.85p 82.23p 82.33p 227941984
07/07/2015 85.00p 85.18p 83.99p 84.00p 153219760
06/07/2015 84.50p 84.76p 84.02p 84.15p 124032496
03/07/2015 86.21p 86.31p 85.14p 85.14p 95315520
02/07/2015 86.78p 86.85p 86.04p 86.21p 119440608
01/07/2015 86.00p 87.16p 85.82p 86.86p 193879296
30/06/2015 85.49p 86.26p 85.06p 85.24p 201752096
29/06/2015 85.01p 86.64p 84.99p 85.87p 177170032
26/06/2015 87.46p 87.62p 86.74p 87.06p 123152400
25/06/2015 87.00p 88.04p 86.87p 87.52p 149211760
24/06/2015 86.66p 87.50p 86.30p 87.13p 124219840
23/06/2015 87.16p 87.52p 86.54p 87.00p 126154256
22/06/2015 87.15p 87.40p 86.59p 87.08p 182803920
19/06/2015 86.23p 87.09p 85.82p 86.50p 456392000
18/06/2015 86.40p 86.90p 85.61p 86.13p 209722064
17/06/2015 85.92p 87.00p 85.61p 86.35p 195422432
16/06/2015 86.01p 86.26p 85.67p 85.70p 156841008
15/06/2015 86.54p 86.99p 85.98p 86.38p 106286304
12/06/2015 87.11p 88.36p 86.49p 86.95p 128697832
11/06/2015 86.76p 87.45p 86.44p 87.12p 114074376
10/06/2015 86.31p 87.13p 86.01p 86.73p 124622320
09/06/2015 86.08p 87.25p 85.97p 86.48p 139287776
08/06/2015 86.84p 87.22p 86.30p 86.43p 101934752
05/06/2015 87.70p 87.73p 86.66p 87.09p 129819608
04/06/2015 88.85p 88.85p 87.50p 87.50p 162118160
03/06/2015 88.53p 89.35p 87.78p 88.93p 129035520
02/06/2015 88.19p 89.25p 87.86p 88.65p 230294096
01/06/2015 88.02p 89.18p 88.00p 88.66p 163897936
29/05/2015 87.70p 88.56p 87.44p 87.77p 175190464
28/05/2015 87.35p 88.01p 87.00p 87.94p 86598480
27/05/2015 86.70p 88.07p 86.67p 87.41p 113292744
26/05/2015 87.00p 87.86p 86.64p 86.82p 141183600
22/05/2015 87.83p 88.41p 87.27p 87.98p 73269784
21/05/2015 87.88p 88.05p 87.38p 87.84p 83030000
20/05/2015 88.00p 88.45p 87.64p 87.73p 154246016
19/05/2015 88.10p 88.40p 87.79p 88.00p 162949376
18/05/2015 88.25p 88.94p 87.61p 88.14p 156471360
15/05/2015 89.00p 89.20p 88.54p 89.00p 167482272
14/05/2015 88.75p 89.15p 88.19p 88.82p 142648464
13/05/2015 87.20p 88.79p 86.88p 88.74p 233863216
12/05/2015 86.36p 88.05p 86.09p 87.02p 198686320
11/05/2015 86.50p 87.40p 86.40p 86.60p 212055376
08/05/2015 89.00p 89.00p 86.47p 86.85p 520404032
07/05/2015 82.44p 82.69p 81.35p 82.13p 197116224
06/05/2015 83.34p 83.62p 82.00p 82.68p 219388496
05/05/2015 83.48p 83.98p 82.41p 82.41p 294966464
01/05/2015 80.00p 83.37p 79.31p 82.87p 461843328
30/04/2015 77.87p 78.58p 76.10p 77.38p 197184464
29/04/2015 78.32p 79.00p 77.42p 77.42p 105632672
28/04/2015 78.34p 78.49p 77.11p 78.00p 131563888
27/04/2015 79.48p 79.48p 78.08p 78.65p 103818288
24/04/2015 78.88p 79.43p 78.54p 79.10p 106686160
23/04/2015 78.34p 79.05p 77.71p 78.99p 118765640
22/04/2015 79.12p 79.34p 77.51p 78.23p 140516096
21/04/2015 79.04p 79.50p 78.33p 79.02p 117137664
20/04/2015 79.12p 79.56p 78.35p 78.59p 123389808
17/04/2015 80.00p 80.27p 78.41p 78.75p 152657696
16/04/2015 80.60p 80.60p 79.64p 79.90p 117197032
15/04/2015 79.88p 80.57p 79.69p 80.34p 143981088
14/04/2015 79.01p 79.93p 79.00p 79.90p 141123488
13/04/2015 79.17p 79.60p 78.75p 79.40p 139147824
10/04/2015 79.60p 79.75p 78.78p 79.30p 116428512
09/04/2015 80.00p 80.03p 78.99p 79.68p 128618568
08/04/2015 79.77p 80.09p 79.54p 79.68p 110793920
07/04/2015 80.03p 80.57p 79.08p 80.10p 155681200
02/04/2015 78.42p 79.71p 78.42p 79.08p 99901520
01/04/2015 78.42p 80.42p 78.21p 79.39p 200194000
31/03/2015 79.39p 79.65p 78.27p 78.28p 161775888
30/03/2015 79.84p 79.84p 79.07p 79.39p 101321744
27/03/2015 79.75p 80.11p 78.82p 79.05p 123998200
26/03/2015 80.00p 80.48p 78.96p 79.73p 150315728
25/03/2015 80.73p 81.01p 80.27p 80.50p 138566880
24/03/2015 80.79p 81.00p 80.25p 80.59p 128294904
23/03/2015 80.40p 81.03p 77.00p 80.48p 141320480
20/03/2015 80.00p 80.63p 79.10p 80.63p 316386464
19/03/2015 79.66p 79.88p 79.25p 79.50p 158815744
18/03/2015 79.40p 79.80p 78.86p 79.50p 149980528
17/03/2015 79.50p 79.92p 79.00p 79.46p 138974544
16/03/2015 79.40p 79.62p 78.82p 79.35p 149987024
13/03/2015 79.54p 79.69p 78.65p 79.00p 125446888
12/03/2015 78.14p 80.01p 78.03p 79.20p 191558976
11/03/2015 79.06p 79.45p 77.86p 78.16p 143166704
10/03/2015 80.47p 80.54p 78.61p 78.75p 145200912
09/03/2015 81.39p 81.50p 80.19p 80.37p 129158792
06/03/2015 81.12p 81.82p 80.81p 81.43p 179462224
05/03/2015 80.00p 81.18p 79.68p 80.94p 177584128
04/03/2015 79.30p 79.87p 78.90p 79.87p 123496672
03/03/2015 80.00p 80.45p 79.34p 79.44p 141577744
02/03/2015 78.75p 80.00p 78.33p 79.99p 203143680
27/02/2015 80.00p 80.09p 78.66p 79.00p 261336208
26/02/2015 79.25p 80.01p 78.50p 78.50p 212277888
25/02/2015 79.21p 79.52p 78.90p 79.24p 132596560
24/02/2015 79.33p 79.61p 78.76p 79.21p 190128528
23/02/2015 78.25p 79.50p 78.13p 79.02p 157129424
20/02/2015 77.18p 78.37p 77.05p 77.98p 163816080
19/02/2015 77.34p 77.83p 76.76p 77.23p 97685400
18/02/2015 77.35p 77.89p 76.85p 77.29p 115917224
17/02/2015 75.26p 77.14p 75.26p 77.03p 131302008
16/02/2015 75.26p 78.85p 75.22p 75.73p 68182944
13/02/2015 74.24p 76.14p 74.19p 75.35p 149400768
12/02/2015 74.39p 75.50p 74.17p 74.43p 171262864
11/02/2015 74.64p 74.88p 73.81p 74.39p 116919728
10/02/2015 74.77p 75.50p 74.57p 75.01p 97003464
09/02/2015 75.26p 75.56p 74.46p 74.92p 76965688
06/02/2015 75.29p 76.03p 75.19p 75.81p 97644896
05/02/2015 74.00p 75.63p 73.74p 75.53p 129225240
04/02/2015 75.02p 75.42p 74.01p 74.55p 108405592
03/02/2015 73.87p 75.17p 73.76p 74.97p 114107640
02/02/2015 73.72p 74.48p 72.92p 73.67p 137679312
30/01/2015 75.23p 75.39p 73.73p 73.75p 111287712
29/01/2015 74.32p 74.96p 73.84p 74.86p 99582304
28/01/2015 75.68p 75.89p 74.33p 74.76p 183992064
27/01/2015 76.16p 76.24p 74.92p 75.13p 111800400
26/01/2015 74.88p 76.03p 74.44p 76.00p 80665000
23/01/2015 75.72p 76.30p 75.12p 75.53p 135616832
22/01/2015 75.84p 76.10p 75.16p 75.65p 133894368
21/01/2015 75.56p 75.87p 74.67p 75.59p 144256032
20/01/2015 75.00p 75.95p 74.73p 75.50p 102776864
19/01/2015 73.25p 74.90p 72.93p 74.65p 76693864
16/01/2015 73.63p 74.67p 73.27p 74.44p 111260888
15/01/2015 73.08p 74.18p 71.93p 74.18p 122202368
14/01/2015 73.32p 73.77p 72.40p 72.90p 120471280
13/01/2015 73.14p 74.29p 73.02p 74.01p 91855728
12/01/2015 73.41p 74.30p 72.83p 73.57p 94250768
09/01/2015 73.84p 74.05p 73.06p 73.74p 98091440
08/01/2015 73.51p 74.42p 73.25p 74.10p 79367072
07/01/2015 73.32p 73.94p 72.87p 73.01p 108980416
06/01/2015 74.63p 75.05p 72.87p 72.87p 133810248
05/01/2015 76.07p 76.40p 74.46p 74.62p 102525512
02/01/2015 76.47p 76.75p 75.67p 76.15p 54277932
31/12/2014 75.21p 76.42p 75.21p 75.82p 19240692
30/12/2014 75.91p 76.56p 75.29p 75.55p 59013916
29/12/2014 76.48p 77.07p 75.64p 76.25p 44636540
24/12/2014 74.87p 77.25p 74.86p 76.80p 59975728
23/12/2014 76.57p 76.99p 76.41p 76.89p 59136792
22/12/2014 76.21p 77.07p 75.20p 76.57p 63227300
19/12/2014 75.28p 76.63p 75.28p 76.16p 172799056
18/12/2014 75.51p 75.94p 74.66p 75.37p 141634224
17/12/2014 75.96p 76.64p 75.35p 75.35p 120676816
16/12/2014 75.00p 76.96p 73.81p 76.86p 173598816
15/12/2014 75.51p 76.82p 74.36p 74.40p 187302624
12/12/2014 77.79p 78.22p 75.98p 76.13p 106252376
11/12/2014 78.49p 78.82p 77.75p 78.20p 130898888
10/12/2014 78.56p 78.96p 77.85p 78.60p 106187912
09/12/2014 80.20p 80.21p 78.48p 78.54p 191891696
08/12/2014 80.87p 80.99p 80.27p 80.41p 73084256

*Close Price adjusted for both dividends and splits