Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
03/10/2022 41.00p 42.27p 40.43p 41.78p 437797344
30/09/2022 40.92p 42.38p 40.91p 41.39p 335187744
29/09/2022 41.98p 42.24p 40.44p 40.72p 358448224
28/09/2022 42.61p 43.02p 41.13p 41.86p 566137088
27/09/2022 44.74p 45.23p 43.13p 43.29p 385176256
26/09/2022 45.73p 45.77p 43.77p 44.71p 384011520
23/09/2022 47.70p 48.34p 46.08p 46.22p 201786720
22/09/2022 47.80p 49.43p 47.60p 47.96p 193412752
21/09/2022 48.25p 49.85p 47.41p 48.46p 329304416
20/09/2022 48.04p 49.00p 48.04p 49.00p 411050560
19/09/2022 47.12p 48.31p 47.09p 47.81p 496220821
16/09/2022 47.12p 48.31p 47.09p 47.80p 496220832
15/09/2022 46.45p 47.89p 46.38p 47.62p 277860896
14/09/2022 46.35p 46.58p 45.80p 46.21p 268163040
13/09/2022 47.08p 47.13p 46.36p 46.47p 143934976
12/09/2022 46.30p 47.14p 46.02p 46.96p 270768128
09/09/2022 45.23p 46.18p 45.13p 45.98p 116869024
08/09/2022 44.93p 45.34p 44.60p 45.23p 99355232
07/09/2022 44.78p 45.04p 44.50p 44.67p 352923712
06/09/2022 44.13p 45.63p 44.01p 45.23p 216608624
05/09/2022 43.00p 43.65p 42.73p 43.45p 141447920
02/09/2022 43.00p 43.96p 42.77p 43.72p 153248832
01/09/2022 43.56p 43.81p 42.64p 42.70p 139092784
31/08/2022 44.23p 44.37p 43.71p 43.88p 235705232
30/08/2022 43.30p 44.83p 43.30p 43.75p 247860112
29/08/2022 44.74p 44.92p 43.67p 43.67p 138820729
26/08/2022 44.74p 44.92p 43.67p 43.67p 138820736
25/08/2022 44.22p 44.69p 43.96p 44.32p 99777400
24/08/2022 44.03p 44.41p 43.65p 44.12p 110427312
23/08/2022 44.45p 44.95p 44.12p 44.37p 102798968
22/08/2022 44.62p 44.95p 44.24p 44.51p 104123672
19/08/2022 45.19p 4,519.00p 44.69p 44.82p 153710896
18/08/2022 45.79p 45.91p 45.49p 45.72p 48418768
17/08/2022 46.35p 46.35p 45.63p 45.79p 71683936
16/08/2022 46.00p 46.16p 45.70p 45.73p 83108416
15/08/2022 45.80p 45.90p 45.33p 45.86p 78553336
12/08/2022 45.68p 46.15p 45.41p 45.66p 75858840
11/08/2022 45.82p 45.90p 45.30p 45.61p 78566248
10/08/2022 45.23p 45.59p 45.01p 45.47p 90175024
09/08/2022 45.11p 45.56p 44.98p 45.00p 96264152
08/08/2022 45.32p 45.64p 44.69p 45.24p 160118976
05/08/2022 45.05p 45.25p 44.34p 44.91p 144246032
04/08/2022 45.27p 45.97p 44.75p 45.10p 210075728
03/08/2022 45.08p 46.06p 44.94p 45.83p 155060096
02/08/2022 45.05p 45.67p 44.80p 45.40p 92876416
01/08/2022 45.32p 45.90p 44.92p 45.05p 90295680
29/07/2022 45.06p 45.43p 44.78p 45.25p 148197088
28/07/2022 46.26p 46.40p 44.16p 44.42p 137405648
27/07/2022 45.50p 46.02p 44.78p 45.32p 251073376
26/07/2022 44.23p 44.26p 43.30p 43.53p 109655448
25/07/2022 43.04p 44.05p 42.81p 43.81p 172336544
22/07/2022 43.52p 43.65p 42.97p 43.23p 93078896
21/07/2022 43.40p 43.58p 42.64p 43.33p 152461808
20/07/2022 44.38p 44.45p 43.07p 43.45p 266969824
19/07/2022 42.83p 44.35p 42.77p 44.07p 152760944
18/07/2022 42.82p 42.85p 42.05p 42.78p 123527072
15/07/2022 40.94p 42.21p 40.89p 41.90p 186085520
14/07/2022 41.78p 42.14p 40.97p 41.02p 153333056
13/07/2022 42.21p 42.55p 41.51p 41.91p 110050048
12/07/2022 41.69p 42.43p 41.37p 42.42p 278625152
11/07/2022 42.01p 42.48p 41.95p 42.02p 203906432
08/07/2022 42.30p 42.42p 41.40p 42.20p 129090936
07/07/2022 42.14p 42.50p 41.92p 42.30p 265245168
06/07/2022 42.26p 42.35p 41.10p 41.30p 199915232
05/07/2022 43.09p 43.27p 41.33p 41.35p 195971072
04/07/2022 42.61p 43.11p 42.56p 42.66p 90369704
01/07/2022 42.00p 43.52p 41.86p 42.41p 150748512
30/06/2022 42.38p 42.70p 41.15p 42.31p 183073456
29/06/2022 42.91p 43.65p 42.77p 43.01p 125548752
28/06/2022 43.48p 43.99p 43.43p 43.44p 93917160
27/06/2022 43.38p 43.90p 42.98p 43.31p 161563808
24/06/2022 42.40p 43.58p 42.20p 43.40p 139808688
23/06/2022 43.50p 43.70p 42.31p 42.31p 148497120
22/06/2022 42.81p 44.42p 42.74p 43.84p 296920960
21/06/2022 43.72p 44.13p 43.36p 43.45p 96749816
20/06/2022 42.67p 44.09p 42.50p 43.74p 143828992
17/06/2022 42.60p 43.30p 41.96p 42.26p 408558208
16/06/2022 43.88p 44.14p 42.16p 42.24p 262547056
15/06/2022 43.94p 44.80p 43.94p 44.06p 171764848
14/06/2022 42.82p 44.08p 42.79p 43.37p 147388256
13/06/2022 43.00p 43.38p 42.53p 42.83p 167405888
10/06/2022 44.52p 44.90p 43.38p 43.70p 180372480
09/06/2022 45.63p 46.20p 44.79p 44.79p 141687824
08/06/2022 45.59p 46.10p 45.37p 45.93p 116920984
07/06/2022 45.40p 45.81p 45.26p 45.59p 116986816
06/06/2022 45.14p 45.84p 45.07p 45.59p 106078728
03/06/2022 45.50p 46.01p 44.89p 45.13p 148070931
02/06/2022 45.50p 46.01p 44.89p 45.13p 148070931
01/06/2022 45.50p 46.01p 44.89p 45.12p 148061376
31/05/2022 45.01p 45.32p 44.59p 44.89p 202898448
30/05/2022 45.64p 45.65p 44.83p 45.14p 175827861
27/05/2022 45.06p 45.54p 44.71p 45.23p 113351416
26/05/2022 44.15p 45.38p 44.08p 45.34p 137682080
25/05/2022 44.72p 44.76p 43.74p 44.29p 130654736
24/05/2022 44.31p 44.57p 43.72p 44.01p 192939728
23/05/2022 44.18p 44.51p 43.67p 44.51p 150212224
20/05/2022 43.94p 44.25p 43.30p 43.60p 139678272
19/05/2022 43.48p 43.81p 43.11p 43.43p 339838528
18/05/2022 44.33p 44.46p 43.74p 43.80p 118177808
17/05/2022 43.77p 44.35p 43.63p 43.80p 156488128
16/05/2022 43.87p 43.87p 43.03p 43.67p 172761296
13/05/2022 43.39p 44.10p 43.33p 43.88p 136344256
12/05/2022 42.00p 43.30p 42.00p 42.96p 188167648
11/05/2022 42.63p 43.36p 42.20p 43.11p 260283216
10/05/2022 42.85p 43.48p 42.43p 42.59p 266215712
09/05/2022 43.00p 43.58p 42.34p 42.34p 188478528
06/05/2022 43.92p 44.26p 43.00p 43.37p 204492096
05/05/2022 46.61p 46.72p 43.90p 44.03p 243986240
04/05/2022 46.40p 46.49p 45.65p 45.65p 127719088
03/05/2022 46.09p 46.61p 45.45p 46.18p 250201280
02/05/2022 47.11p 47.11p 45.37p 45.88p 223009238
29/04/2022 47.10p 47.10p 45.37p 45.88p 223009232
28/04/2022 47.33p 47.44p 45.80p 46.31p 157937040
27/04/2022 46.48p 47.23p 45.24p 45.77p 141536096
26/04/2022 46.47p 47.03p 45.89p 45.89p 187807936
25/04/2022 45.03p 46.29p 45.03p 45.40p 142479232
22/04/2022 46.34p 47.06p 45.76p 46.11p 108082608
21/04/2022 46.45p 47.15p 46.14p 46.92p 127008928
20/04/2022 45.60p 46.78p 45.39p 46.33p 282327552
19/04/2022 45.34p 45.58p 44.61p 45.37p 217820336
18/04/2022 44.21p 45.28p 43.97p 44.98p 255922497
15/04/2022 44.21p 45.28p 43.97p 44.98p 255922497
14/04/2022 44.21p 45.28p 43.97p 44.98p 255922496
13/04/2022 44.00p 44.57p 43.87p 44.14p 160555392
12/04/2022 44.78p 45.15p 44.12p 44.12p 170731120
11/04/2022 44.96p 45.49p 44.69p 45.08p 132695952
08/04/2022 44.82p 45.20p 44.54p 44.59p 207953600
07/04/2022 44.04p 45.29p 43.95p 44.33p 255598640
06/04/2022 46.00p 46.61p 42.12p 45.19p 304034176
05/04/2022 46.25p 47.07p 45.50p 46.31p 291411392
04/04/2022 47.47p 47.71p 46.17p 46.89p 272664416
01/04/2022 47.00p 48.26p 46.84p 47.39p 195516384
31/03/2022 48.18p 48.94p 46.87p 47.06p 221086432
30/03/2022 48.73p 49.08p 47.91p 48.12p 200741344
29/03/2022 49.28p 50.23p 47.96p 50.00p 304572256
28/03/2022 48.90p 49.54p 48.64p 48.78p 141365344
25/03/2022 49.41p 49.50p 48.55p 48.75p 213267712
24/03/2022 49.45p 49.97p 49.35p 49.50p 150422304
23/03/2022 50.50p 50.69p 49.51p 49.51p 237183952
22/03/2022 49.00p 50.45p 48.77p 50.24p 224541296
21/03/2022 49.00p 49.53p 48.41p 48.63p 186939408
18/03/2022 48.12p 49.14p 47.92p 49.14p 380161632
17/03/2022 48.90p 49.22p 47.28p 48.00p 224346368
16/03/2022 48.60p 49.03p 47.98p 48.61p 257809712
15/03/2022 47.00p 48.01p 46.85p 47.40p 143349088
14/03/2022 46.60p 48.04p 46.14p 47.74p 258035984
11/03/2022 45.00p 46.67p 44.55p 45.47p 185975888
10/03/2022 45.87p 45.96p 44.15p 44.59p 239381424
09/03/2022 44.80p 45.68p 43.27p 45.38p 310529536
08/03/2022 40.40p 43.60p 40.13p 41.96p 375215136
07/03/2022 40.83p 45.10p 38.10p 41.25p 620902144
04/03/2022 44.70p 45.07p 42.63p 43.03p 392815136
03/03/2022 46.13p 46.92p 45.00p 45.16p 269954912
02/03/2022 45.37p 46.58p 45.20p 46.08p 326384640
01/03/2022 48.53p 49.46p 45.78p 45.78p 413399936
28/02/2022 47.58p 49.02p 47.04p 48.44p 353870368
25/02/2022 47.35p 50.08p 47.08p 49.68p 480757856
24/02/2022 48.00p 49.53p 46.00p 46.54p 644302656
23/02/2022 51.36p 52.56p 51.21p 52.20p 172625344
22/02/2022 49.36p 51.70p 48.62p 51.31p 168811440
21/02/2022 51.31p 51.93p 50.54p 50.92p 115501568
18/02/2022 51.01p 52.17p 50.66p 51.22p 149000880
17/02/2022 51.90p 52.07p 50.92p 51.29p 178784256
16/02/2022 52.65p 52.84p 51.58p 51.93p 189838192
15/02/2022 51.28p 52.78p 51.22p 52.63p 143190464
14/02/2022 52.52p 52.95p 51.21p 51.71p 212941984
11/02/2022 53.02p 53.96p 52.57p 53.96p 170811440
10/02/2022 52.98p 53.40p 52.51p 53.40p 142107264
09/02/2022 52.70p 53.09p 52.00p 53.09p 159307504
08/02/2022 52.98p 53.26p 52.32p 52.50p 121981216
07/02/2022 52.09p 52.77p 51.59p 52.59p 137614336
04/02/2022 53.80p 53.97p 51.31p 51.38p 281503040
03/02/2022 53.19p 54.50p 52.18p 53.30p 248457264
02/02/2022 53.04p 53.61p 52.65p 52.86p 201606480
01/02/2022 51.80p 52.39p 51.29p 52.39p 164208128
31/01/2022 51.47p 51.84p 50.81p 51.05p 146620192
28/01/2022 51.95p 52.46p 50.76p 51.20p 288575904
27/01/2022 51.44p 53.28p 51.05p 52.25p 241358704
26/01/2022 51.41p 52.92p 50.91p 52.03p 146244448
25/01/2022 50.39p 51.32p 49.87p 50.91p 204627248
24/01/2022 51.07p 51.75p 49.23p 49.27p 232999712
21/01/2022 52.13p 52.62p 51.35p 51.75p 172217776
20/01/2022 53.50p 53.71p 51.92p 52.98p 205232656
19/01/2022 54.20p 54.88p 53.53p 53.88p 144625440
18/01/2022 54.92p 55.85p 54.37p 54.37p 186014064
17/01/2022 55.29p 56.00p 54.92p 55.13p 224895136
14/01/2022 53.78p 55.04p 53.42p 54.97p 181137696
13/01/2022 53.25p 54.12p 52.94p 53.97p 129560808
12/01/2022 53.31p 53.41p 52.63p 53.18p 124776176
10/01/2022 52.95p 53.19p 52.39p 52.81p 250566379
07/01/2022 52.76p 53.18p 52.11p 52.84p 209554816
06/01/2022 49.94p 52.00p 49.67p 52.00p 302553664
05/01/2022 50.20p 51.24p 50.00p 50.68p 223278832
04/01/2022 49.22p 50.00p 48.60p 49.91p 230770592
03/01/2022 48.15p 48.37p 47.80p 47.80p 49665200
31/12/2021 48.15p 48.37p 47.80p 47.80p 49665200
30/12/2021 47.70p 48.57p 47.70p 48.35p 61354008
29/12/2021 48.47p 48.73p 47.73p 48.00p 91245128
28/12/2021 47.77p 48.11p 47.44p 47.44p 40565991
27/12/2021 47.77p 48.11p 47.44p 47.44p 40565991

*Close Price adjusted for both dividends and splits