Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
07/12/2010 66.11p 67.80p 65.28p 66.70p 153799872
06/12/2010 67.05p 67.40p 65.55p 66.10p 145051344
03/12/2010 66.35p 66.90p 65.44p 66.37p 130125168
02/12/2010 64.95p 66.84p 64.31p 66.56p 216656048
01/12/2010 61.25p 64.17p 60.85p 64.05p 217089632
30/11/2010 60.68p 61.80p 60.02p 60.41p 247548784
29/11/2010 62.84p 66.00p 60.40p 60.54p 226341408
26/11/2010 64.35p 64.47p 61.48p 61.85p 202802560
25/11/2010 64.63p 65.48p 64.05p 64.70p 83090656
24/11/2010 63.63p 65.15p 63.04p 64.38p 144744944
23/11/2010 63.65p 64.30p 61.73p 63.35p 249514432
22/11/2010 67.95p 68.66p 63.60p 63.93p 208985760
19/11/2010 67.97p 67.98p 65.93p 66.72p 117725840
18/11/2010 67.01p 68.59p 66.43p 67.79p 127759920
17/11/2010 66.40p 67.24p 65.62p 66.40p 154031040
16/11/2010 69.67p 69.67p 66.38p 66.60p 193012416
15/11/2010 69.38p 70.40p 68.77p 69.87p 74009824
12/11/2010 67.29p 70.37p 66.35p 69.57p 227142912
11/11/2010 68.41p 69.00p 66.61p 68.59p 221226400
10/11/2010 68.72p 69.35p 67.16p 67.59p 116095896
09/11/2010 68.00p 69.43p 67.65p 68.48p 135670752
08/11/2010 70.11p 71.28p 68.27p 68.63p 126043472
05/11/2010 70.51p 72.64p 69.30p 69.81p 180451808
04/11/2010 70.34p 71.36p 69.86p 70.25p 175661472
03/11/2010 68.19p 70.08p 67.95p 69.20p 175244832
02/11/2010 69.00p 70.09p 66.67p 67.39p 249825856
01/11/2010 69.40p 70.83p 69.01p 69.60p 123099712
29/10/2010 67.80p 69.55p 67.56p 68.94p 152860720
28/10/2010 69.75p 69.89p 67.83p 67.90p 118682376
27/10/2010 67.64p 69.71p 67.08p 69.12p 120143608
26/10/2010 67.96p 69.30p 67.29p 67.99p 173673440
25/10/2010 71.50p 71.96p 67.94p 68.00p 279805184
22/10/2010 70.01p 72.23p 70.01p 71.85p 102125800
21/10/2010 69.93p 71.65p 69.73p 70.36p 129503392
20/10/2010 69.67p 71.83p 69.67p 70.30p 130753144
19/10/2010 71.85p 73.12p 70.38p 70.50p 145067728
18/10/2010 69.56p 72.42p 69.56p 72.20p 101981336
15/10/2010 70.71p 72.43p 69.00p 70.18p 169113792
14/10/2010 73.04p 73.41p 70.11p 70.47p 220461888
13/10/2010 73.00p 73.80p 71.68p 72.60p 132373456
12/10/2010 73.11p 73.56p 72.23p 72.65p 98922512
11/10/2010 73.77p 74.25p 73.34p 73.80p 57553672
08/10/2010 73.50p 74.45p 72.84p 73.40p 120483520
07/10/2010 76.66p 76.93p 73.53p 73.90p 221181712
06/10/2010 76.40p 76.85p 75.82p 76.39p 91055784
05/10/2010 73.36p 76.02p 72.84p 75.67p 116042832
04/10/2010 73.42p 74.14p 72.66p 73.33p 113340904
01/10/2010 74.30p 75.38p 73.16p 73.50p 123944336
30/09/2010 74.00p 76.20p 73.69p 74.12p 148096048
29/09/2010 75.59p 76.21p 74.05p 74.30p 104813832
28/09/2010 75.45p 76.65p 72.58p 75.25p 135249216
27/09/2010 77.02p 77.81p 75.62p 75.84p 121089632
24/09/2010 74.38p 76.79p 74.03p 76.65p 109922272
23/09/2010 76.15p 76.29p 73.63p 75.09p 155307136
22/09/2010 76.80p 77.34p 74.80p 75.85p 127187672
21/09/2010 77.50p 79.17p 76.60p 76.90p 124985816
20/09/2010 75.37p 77.70p 75.26p 77.41p 127236272
17/09/2010 76.81p 77.51p 75.15p 75.34p 176290432
16/09/2010 77.40p 78.20p 76.00p 76.32p 103146328
15/09/2010 77.08p 77.75p 76.67p 77.34p 142945984
14/09/2010 77.60p 78.62p 76.60p 77.14p 154356096
13/09/2010 76.87p 78.50p 75.79p 77.61p 254248576
10/09/2010 74.47p 76.67p 74.11p 75.62p 204409120
09/09/2010 73.25p 75.00p 72.92p 74.67p 199102688
08/09/2010 72.05p 73.00p 71.30p 72.32p 108762480
07/09/2010 72.70p 73.00p 71.00p 72.51p 110234456
06/09/2010 73.08p 74.00p 72.59p 72.88p 67516760
03/09/2010 72.11p 73.25p 71.85p 72.72p 115304288
02/09/2010 71.40p 72.86p 70.99p 72.12p 151799904
01/09/2010 69.99p 71.49p 68.91p 71.48p 184362112
31/08/2010 67.75p 69.78p 66.75p 69.49p 210306368
27/08/2010 67.81p 69.02p 66.69p 68.63p 98553248
26/08/2010 66.63p 68.41p 66.63p 67.88p 98513224
25/08/2010 67.18p 68.02p 65.69p 66.00p 152916368
24/08/2010 69.05p 69.38p 66.28p 67.41p 139972672
23/08/2010 69.67p 70.50p 69.08p 69.64p 75336352
20/08/2010 70.01p 71.00p 68.94p 69.29p 116947864
19/08/2010 71.01p 72.40p 69.92p 70.09p 139789168
18/08/2010 70.22p 71.63p 69.63p 70.63p 106635616
17/08/2010 70.01p 70.75p 69.32p 70.69p 112411344
16/08/2010 70.59p 71.19p 68.80p 69.41p 96707616
13/08/2010 71.98p 72.34p 69.38p 70.24p 174757440
12/08/2010 70.00p 71.51p 68.43p 70.69p 246647952
11/08/2010 74.80p 74.85p 70.00p 70.03p 264378816
10/08/2010 74.00p 75.27p 73.40p 75.12p 158223152
09/08/2010 75.10p 75.55p 73.95p 74.98p 113606312
06/08/2010 76.87p 77.48p 73.28p 73.72p 249825984
05/08/2010 75.39p 77.61p 74.82p 76.03p 262498752
04/08/2010 74.70p 75.50p 72.45p 74.49p 413217248
03/08/2010 71.88p 72.92p 71.08p 71.92p 174299024
02/08/2010 70.20p 73.21p 69.08p 72.44p 244262160
30/07/2010 68.21p 70.13p 68.12p 69.26p 150262784
29/07/2010 69.53p 70.67p 68.78p 68.91p 130016808
28/07/2010 72.15p 73.42p 68.53p 69.35p 382242112
27/07/2010 68.00p 71.98p 65.40p 71.80p 628008640
26/07/2010 64.35p 66.18p 63.52p 66.00p 163513248
23/07/2010 63.54p 63.85p 62.11p 63.52p 138299648
22/07/2010 60.53p 64.00p 60.15p 63.58p 150657744
21/07/2010 61.01p 61.58p 60.73p 61.01p 134416480
20/07/2010 59.60p 60.40p 58.44p 59.84p 109678496
19/07/2010 58.87p 60.58p 58.21p 59.27p 117913424
16/07/2010 61.70p 62.20p 59.38p 59.61p 179324560
15/07/2010 64.24p 64.24p 61.37p 61.90p 147925504
14/07/2010 64.00p 64.52p 62.13p 63.00p 163326464
13/07/2010 62.09p 64.14p 61.98p 63.89p 153007648
12/07/2010 61.81p 62.73p 61.09p 62.26p 109746368
09/07/2010 61.10p 62.57p 60.10p 61.71p 151875424
08/07/2010 60.99p 61.98p 59.55p 60.70p 290543936
07/07/2010 55.78p 58.36p 54.52p 58.19p 226776576
06/07/2010 55.38p 56.96p 55.00p 56.96p 150531808
05/07/2010 55.31p 55.50p 53.42p 54.77p 83823568
02/07/2010 52.97p 55.26p 52.76p 54.70p 194926592
01/07/2010 52.99p 54.18p 51.76p 52.21p 242681472
30/06/2010 54.58p 56.36p 53.07p 53.70p 214684224
29/06/2010 55.00p 56.13p 53.67p 53.81p 205004352
28/06/2010 55.10p 55.70p 53.60p 55.41p 193420384
25/06/2010 56.35p 56.88p 54.12p 54.20p 353683456
24/06/2010 58.90p 59.86p 56.12p 56.31p 221991600
23/06/2010 58.28p 61.90p 58.00p 58.70p 266058192
22/06/2010 55.92p 59.20p 55.49p 59.00p 273842464
21/06/2010 57.50p 57.84p 54.69p 56.66p 156253680
18/06/2010 57.48p 58.05p 56.20p 56.32p 187690192
17/06/2010 55.65p 58.59p 55.55p 57.19p 256622432
16/06/2010 56.39p 56.46p 55.26p 55.63p 122868392
15/06/2010 54.20p 56.15p 53.84p 55.45p 127832368
14/06/2010 53.99p 56.08p 53.11p 54.90p 176308288
11/06/2010 56.27p 56.53p 54.05p 54.33p 180835600
10/06/2010 52.95p 56.00p 52.34p 55.91p 183577424
09/06/2010 52.48p 53.47p 51.56p 53.47p 168025712
08/06/2010 54.54p 54.75p 51.00p 51.76p 207250032
07/06/2010 53.93p 55.54p 52.88p 53.96p 132151864
04/06/2010 57.76p 58.21p 54.12p 55.44p 196288544
03/06/2010 57.43p 58.07p 56.27p 57.30p 333212320
02/06/2010 56.63p 57.41p 54.89p 55.89p 210480368
01/06/2010 56.50p 57.81p 55.16p 57.41p 176879984
28/05/2010 57.49p 58.41p 56.37p 56.62p 286271520
27/05/2010 55.00p 57.14p 53.50p 56.90p 323375040
26/05/2010 52.98p 54.28p 52.00p 53.91p 407866304
25/05/2010 53.00p 53.62p 49.80p 50.52p 461201984
24/05/2010 56.62p 57.31p 54.39p 55.47p 150579120
21/05/2010 54.41p 56.58p 52.01p 55.80p 377458336
20/05/2010 57.16p 58.07p 53.66p 54.90p 221596128
19/05/2010 56.61p 57.80p 56.11p 56.32p 181307936
18/05/2010 58.21p 59.36p 57.42p 58.15p 150117120
17/05/2010 56.36p 59.13p 54.94p 57.30p 252780256
14/05/2010 60.25p 60.33p 57.43p 57.68p 241601392
13/05/2010 60.00p 60.73p 58.28p 60.55p 148215216
12/05/2010 59.79p 62.39p 59.05p 59.51p 326381824
11/05/2010 58.99p 61.00p 56.82p 60.30p 334493248
10/05/2010 61.00p 63.95p 55.40p 61.00p 560080000
07/05/2010 53.49p 56.40p 51.38p 53.53p 514369120
06/05/2010 59.50p 60.55p 56.15p 56.64p 372066176
05/05/2010 61.25p 62.42p 58.25p 60.10p 590156608
04/05/2010 66.00p 67.43p 60.75p 61.24p 440410368
30/04/2010 67.98p 70.19p 65.36p 66.13p 252945856
29/04/2010 67.57p 68.09p 64.90p 68.00p 232407968
28/04/2010 68.00p 68.58p 62.70p 67.17p 429526560
27/04/2010 71.00p 73.49p 68.14p 68.17p 352444928
26/04/2010 69.10p 71.15p 69.10p 70.24p 253291888
23/04/2010 66.72p 68.60p 66.56p 68.48p 185259824
22/04/2010 67.44p 68.56p 65.43p 66.48p 183890960
21/04/2010 67.30p 68.30p 67.00p 67.18p 199855168
20/04/2010 65.80p 67.35p 65.10p 67.22p 206852288
19/04/2010 64.08p 65.75p 64.08p 65.42p 124495544
16/04/2010 65.00p 67.12p 64.45p 64.70p 259383104
15/04/2010 64.50p 65.49p 64.50p 65.42p 149606624
14/04/2010 64.06p 64.95p 63.41p 64.55p 123628368
13/04/2010 63.91p 64.37p 63.43p 63.63p 85323720
12/04/2010 64.50p 65.21p 63.88p 64.53p 100088304
09/04/2010 63.90p 64.25p 63.00p 64.09p 124895496
08/04/2010 63.79p 64.58p 62.15p 62.56p 140431424
07/04/2010 64.26p 65.50p 63.91p 64.46p 126073384
06/04/2010 64.28p 65.26p 63.89p 64.49p 124486424
01/04/2010 63.49p 64.65p 63.23p 64.16p 156548768
31/03/2010 61.50p 64.02p 60.50p 62.77p 172023680
30/03/2010 63.20p 63.98p 61.00p 61.36p 132756376
29/03/2010 64.00p 65.46p 62.66p 63.25p 128220288
26/03/2010 64.75p 65.39p 63.56p 64.05p 138723376
25/03/2010 64.50p 65.97p 63.57p 64.91p 210865168
24/03/2010 65.00p 66.05p 62.37p 64.20p 321340224
23/03/2010 61.29p 64.14p 61.27p 63.00p 248566928
22/03/2010 59.80p 62.11p 58.36p 61.10p 211777088
19/03/2010 59.00p 61.40p 58.00p 60.13p 894609152
18/03/2010 57.08p 57.20p 55.46p 55.55p 128378264
17/03/2010 58.00p 58.20p 57.25p 57.37p 156505040
16/03/2010 57.99p 58.25p 57.17p 57.50p 145675232
15/03/2010 58.60p 58.84p 57.05p 57.57p 146332672
12/03/2010 56.90p 59.29p 56.90p 58.47p 371503680
11/03/2010 55.20p 56.87p 54.77p 56.54p 175534224
10/03/2010 53.80p 55.50p 53.51p 55.26p 241024032
09/03/2010 53.88p 54.04p 52.34p 53.18p 203191824
08/03/2010 54.50p 54.60p 53.30p 53.65p 135330560
05/03/2010 53.62p 54.50p 53.23p 54.00p 199663648
04/03/2010 52.74p 54.35p 52.21p 53.89p 168180304
03/03/2010 52.00p 53.03p 51.42p 52.78p 167718400
02/03/2010 50.95p 51.99p 49.59p 51.41p 186981024
01/03/2010 52.94p 53.43p 49.32p 50.26p 323043424
26/02/2010 55.20p 55.90p 50.95p 52.50p 641132160
25/02/2010 54.50p 55.65p 53.40p 54.90p 734420800
24/02/2010 51.50p 53.65p 51.00p 53.49p 242218928

*Close Price adjusted for both dividends and splits