Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/12/2021 47.76p 48.11p 47.44p 47.44p 40439492
23/12/2021 47.19p 47.71p 47.05p 47.64p 91327464
22/12/2021 46.47p 47.15p 46.30p 46.96p 94433240
21/12/2021 45.95p 46.45p 45.91p 46.36p 126151648
20/12/2021 45.07p 45.91p 44.83p 45.46p 204558400
17/12/2021 46.36p 47.33p 45.72p 46.16p 250243568
16/12/2021 45.00p 47.43p 44.63p 46.41p 247761264
15/12/2021 45.18p 45.52p 44.35p 44.35p 108630744
14/12/2021 44.75p 45.54p 44.62p 45.19p 134956880
13/12/2021 46.33p 46.33p 44.30p 44.35p 299244512
10/12/2021 46.41p 46.87p 46.27p 46.34p 73289272
09/12/2021 47.26p 47.26p 46.57p 46.70p 82336792
08/12/2021 47.80p 47.87p 46.69p 47.37p 106798024
07/12/2021 46.75p 47.85p 46.56p 47.49p 174212048
06/12/2021 46.48p 46.97p 46.16p 46.27p 168238096
03/12/2021 47.42p 47.76p 46.33p 46.48p 136280704
02/12/2021 47.11p 47.47p 46.43p 46.92p 147475744
01/12/2021 46.42p 48.02p 46.42p 47.69p 147865296
30/11/2021 46.00p 47.19p 45.50p 46.80p 296727808
29/11/2021 46.83p 47.42p 46.25p 46.80p 255210784
26/11/2021 47.50p 47.97p 45.41p 46.00p 428320768
25/11/2021 49.52p 49.70p 49.10p 49.69p 114647600
24/11/2021 49.97p 50.15p 49.41p 49.52p 99035456
23/11/2021 49.29p 50.30p 49.11p 49.83p 110269592
22/11/2021 49.20p 49.81p 48.94p 49.73p 97132528
19/11/2021 50.30p 50.39p 48.35p 49.06p 247180768
18/11/2021 49.82p 50.24p 0.59p 49.89p 85737488
17/11/2021 50.13p 50.99p 49.99p 49.99p 165807888
16/11/2021 49.82p 50.02p 49.54p 49.97p 111435136
15/11/2021 49.00p 49.86p 48.94p 49.63p 100017160
12/11/2021 49.93p 50.22p 49.23p 49.23p 124250704
11/11/2021 49.83p 50.24p 49.31p 49.88p 125165568
10/11/2021 48.25p 49.52p 48.22p 49.28p 179279616
09/11/2021 48.84p 49.04p 48.09p 48.38p 141562400
08/11/2021 48.90p 49.56p 48.52p 49.16p 126532248
05/11/2021 48.10p 49.34p 48.10p 49.11p 163177152
04/11/2021 50.69p 50.73p 48.03p 48.25p 266420592
03/11/2021 50.85p 51.00p 50.30p 50.50p 169305456
02/11/2021 51.55p 51.58p 41.44p 51.03p 191296960
01/11/2021 50.87p 51.40p 50.78p 51.11p 154467392
29/10/2021 49.83p 50.48p 49.63p 50.22p 244762160
28/10/2021 50.00p 50.34p 49.15p 49.58p 193629296
27/10/2021 49.06p 49.32p 48.60p 48.96p 135916320
26/10/2021 48.65p 49.17p 48.41p 49.00p 114726136
25/10/2021 48.66p 48.94p 48.35p 48.77p 146446992
22/10/2021 48.39p 48.88p 48.14p 48.73p 93009648
21/10/2021 49.00p 49.25p 47.78p 48.32p 127964576
20/10/2021 49.46p 49.50p 48.49p 49.05p 97432952
19/10/2021 49.41p 49.51p 41.89p 49.40p 113209760
18/10/2021 49.32p 49.52p 48.95p 49.27p 136362208
15/10/2021 48.00p 49.23p 47.96p 49.11p 209043424
14/10/2021 48.26p 48.66p 48.00p 48.44p 194976992
13/10/2021 48.73p 48.95p 47.19p 47.76p 364253440
12/10/2021 47.19p 48.53p 46.95p 48.53p 165520608
11/10/2021 46.90p 48.03p 46.77p 47.93p 219691472
08/10/2021 46.70p 47.03p 46.50p 46.86p 151925104
07/10/2021 46.56p 46.72p 45.60p 46.50p 141985408
06/10/2021 46.47p 46.72p 45.65p 46.05p 180106224
05/10/2021 45.00p 46.65p 44.85p 46.52p 224566240
04/10/2021 45.12p 45.46p 44.47p 44.80p 125310920
01/10/2021 45.73p 45.91p 44.64p 45.24p 187932480
30/09/2021 46.78p 46.93p 46.35p 46.57p 170086208
29/09/2021 46.00p 46.59p 45.65p 46.43p 179904224
28/09/2021 45.84p 46.17p 45.25p 45.50p 153212720
27/09/2021 45.79p 45.97p 45.34p 45.84p 189098032
24/09/2021 44.95p 45.81p 44.50p 45.43p 306326464
23/09/2021 44.40p 45.13p 44.09p 45.06p 170003328
22/09/2021 42.90p 44.03p 42.90p 43.98p 115703024
21/09/2021 43.55p 44.23p 42.25p 42.48p 164390016
20/09/2021 44.32p 44.66p 43.15p 43.15p 197120368
17/09/2021 45.00p 45.46p 44.35p 45.05p 346674816
16/09/2021 44.08p 44.97p 44.08p 44.77p 159010976
15/09/2021 43.45p 44.48p 43.43p 44.14p 162802976
14/09/2021 43.58p 44.14p 43.45p 43.56p 177778432
13/09/2021 42.98p 43.85p 42.85p 43.77p 188250640
10/09/2021 42.74p 43.49p 42.37p 42.57p 114812040
09/09/2021 41.89p 42.81p 41.35p 42.50p 170839760
08/09/2021 42.84p 42.99p 42.25p 42.41p 116901208
07/09/2021 43.70p 43.78p 43.08p 43.25p 73449096
06/09/2021 43.31p 43.88p 43.31p 43.78p 52721496
03/09/2021 43.62p 44.03p 43.28p 43.41p 95158528
02/09/2021 43.98p 44.17p 43.45p 43.63p 112112848
01/09/2021 44.06p 45.00p 43.95p 44.02p 102626304
31/08/2021 43.54p 43.90p 43.26p 43.78p 173460896
30/08/2021 44.11p 44.28p 43.66p 44.09p 74204436
27/08/2021 44.11p 44.28p 43.66p 44.09p 74204432
26/08/2021 44.15p 44.70p 44.08p 44.23p 55614056
25/08/2021 43.85p 44.64p 43.71p 44.51p 98275872
24/08/2021 44.15p 44.22p 43.04p 43.76p 120938576
23/08/2021 44.50p 44.72p 43.87p 43.96p 74259352
20/08/2021 43.78p 44.29p 43.52p 43.99p 89062672
19/08/2021 43.58p 44.41p 43.57p 43.83p 113773168
18/08/2021 45.00p 45.15p 44.15p 44.67p 202348704
17/08/2021 45.19p 45.37p 44.62p 44.99p 132978760
16/08/2021 45.80p 46.24p 45.18p 45.63p 93801968
13/08/2021 46.58p 46.78p 46.11p 46.23p 80206832
12/08/2021 46.61p 47.01p 46.38p 46.56p 113984936
11/08/2021 45.95p 46.70p 45.95p 46.49p 87301600
10/08/2021 46.59p 47.00p 46.17p 46.64p 126863360
09/08/2021 46.50p 46.74p 46.00p 46.64p 143501328
06/08/2021 46.00p 46.84p 45.70p 46.58p 171304848
05/08/2021 46.01p 46.33p 45.22p 45.91p 190284672
04/08/2021 47.13p 47.31p 46.56p 47.31p 113566024
03/08/2021 46.47p 47.32p 46.26p 46.85p 112336880
02/08/2021 46.41p 46.74p 45.63p 46.24p 115071224
30/07/2021 46.00p 46.40p 45.38p 45.64p 164244384
29/07/2021 47.50p 47.90p 45.74p 46.20p 213985648
28/07/2021 46.36p 47.31p 46.32p 46.78p 132308632
27/07/2021 46.33p 46.61p 45.62p 46.52p 113493976
26/07/2021 45.55p 46.66p 45.00p 46.56p 104821208
23/07/2021 45.59p 46.11p 45.34p 45.89p 77422016
22/07/2021 46.28p 46.37p 45.07p 45.23p 86531536
21/07/2021 44.12p 45.84p 44.12p 45.64p 110521184
20/07/2021 43.67p 44.21p 42.78p 44.08p 224712160
19/07/2021 44.98p 45.21p 43.36p 43.50p 198282848
16/07/2021 46.74p 46.96p 45.61p 45.72p 120510160
15/07/2021 46.90p 47.05p 46.21p 46.56p 111164440
14/07/2021 46.75p 47.78p 46.61p 46.94p 94150736
13/07/2021 47.60p 48.31p 46.72p 46.75p 160180432
12/07/2021 46.59p 47.33p 45.89p 47.17p 95366280
09/07/2021 45.75p 46.74p 45.59p 46.71p 129685920
08/07/2021 46.38p 46.38p 44.94p 45.62p 169906720
07/07/2021 46.45p 47.28p 46.27p 46.79p 106210448
06/07/2021 47.75p 47.94p 46.33p 46.44p 98450304
05/07/2021 46.92p 48.00p 46.90p 47.71p 75124760
02/07/2021 47.66p 47.85p 46.79p 46.83p 84806336
01/07/2021 46.98p 47.65p 46.75p 47.62p 139875296
30/06/2021 46.60p 47.05p 46.15p 46.69p 115147408
29/06/2021 46.40p 47.32p 46.25p 46.79p 80012080
28/06/2021 47.12p 47.22p 46.51p 46.51p 89383416
25/06/2021 47.58p 47.70p 46.96p 47.22p 91832592
24/06/2021 47.19p 47.56p 46.90p 47.19p 150096272
23/06/2021 46.83p 47.38p 46.81p 47.00p 114602456
22/06/2021 47.27p 47.33p 46.47p 46.77p 106981136
21/06/2021 46.16p 47.06p 45.57p 46.99p 155591728
18/06/2021 47.50p 48.00p 46.17p 46.43p 351841536
17/06/2021 48.00p 48.84p 47.87p 47.95p 172461776
16/06/2021 48.00p 48.44p 47.52p 47.69p 230055024
15/06/2021 48.19p 48.19p 47.58p 47.92p 154044992
14/06/2021 48.56p 48.75p 47.80p 47.84p 119566792
11/06/2021 48.05p 48.52p 47.90p 48.39p 85925776
10/06/2021 48.23p 49.02p 47.98p 48.28p 97443168
09/06/2021 48.70p 48.93p 47.85p 48.23p 143936816
08/06/2021 49.50p 49.92p 48.84p 48.90p 98143616
07/06/2021 49.02p 49.83p 49.02p 49.63p 158707328
04/06/2021 49.42p 49.63p 48.81p 48.93p 112884712
03/06/2021 50.03p 50.10p 49.16p 49.55p 129282736
02/06/2021 49.79p 50.20p 49.52p 50.00p 136300736
01/06/2021 50.18p 50.56p 49.50p 49.78p 168486976
31/05/2021 50.00p 50.20p 49.51p 49.89p 209922229
28/05/2021 50.00p 50.20p 49.51p 49.89p 172738752
27/05/2021 48.32p 49.90p 48.24p 49.90p 364360096
26/05/2021 48.70p 49.18p 47.72p 48.41p 191105472
25/05/2021 49.00p 49.32p 48.81p 49.07p 184588928
24/05/2021 48.79p 48.82p 48.28p 48.72p 75695576
21/05/2021 48.16p 48.55p 47.67p 48.47p 245612672
20/05/2021 48.11p 48.48p 47.58p 48.22p 120523736
19/05/2021 47.97p 48.71p 47.34p 47.96p 137820432
18/05/2021 48.50p 49.04p 48.32p 48.60p 116314224
17/05/2021 48.25p 48.46p 40.13p 48.07p 109107992
14/05/2021 47.69p 48.27p 47.26p 48.25p 271780288
13/05/2021 46.50p 47.08p 46.29p 47.01p 129933360
12/05/2021 46.60p 47.42p 46.27p 47.29p 162335344
11/05/2021 47.31p 47.55p 46.63p 46.68p 199121008
10/05/2021 46.95p 48.00p 46.79p 47.85p 183178128
07/05/2021 46.69p 46.86p 46.04p 46.56p 123457632
06/05/2021 46.31p 46.49p 45.76p 46.20p 115578944
05/05/2021 45.70p 46.29p 45.40p 46.23p 116409704
04/05/2021 46.11p 47.46p 44.98p 45.05p 229842640
03/05/2021 45.45p 45.72p 45.14p 45.44p 184477192
30/04/2021 45.45p 45.72p 45.14p 45.43p 184477184
29/04/2021 45.70p 45.86p 45.00p 45.46p 181142512
28/04/2021 45.00p 45.73p 44.47p 45.11p 443807456
27/04/2021 42.97p 43.58p 42.66p 43.58p 124076128
26/04/2021 42.82p 42.98p 41.72p 42.89p 116450840
23/04/2021 42.34p 42.66p 41.76p 42.64p 117338192
22/04/2021 41.78p 42.02p 41.41p 41.98p 135560944
21/04/2021 42.00p 42.73p 41.23p 41.62p 161948672
20/04/2021 43.90p 43.92p 42.05p 42.05p 212157984
19/04/2021 43.27p 43.92p 43.27p 43.76p 92622448
16/04/2021 43.14p 43.78p 43.02p 43.46p 134580464
15/04/2021 43.50p 43.62p 42.79p 42.81p 126701320
14/04/2021 43.75p 43.99p 43.36p 43.83p 124140600
13/04/2021 44.51p 45.02p 43.67p 43.75p 161644480
12/04/2021 43.50p 44.54p 43.06p 44.39p 183821840
09/04/2021 43.63p 43.63p 43.18p 43.26p 127279528
08/04/2021 43.52p 43.72p 43.21p 43.42p 126000520
07/04/2021 42.99p 43.63p 42.89p 43.35p 154583872
06/04/2021 43.50p 43.86p 42.68p 42.83p 205004080
02/04/2021 42.49p 43.04p 42.39p 42.77p 112904711
01/04/2021 42.49p 43.04p 42.39p 42.77p 112904712
31/03/2021 43.10p 43.42p 42.54p 42.54p 225924368
30/03/2021 42.50p 43.16p 42.45p 43.10p 178674112
29/03/2021 41.80p 42.60p 41.76p 42.06p 145981536
26/03/2021 42.30p 42.49p 41.74p 42.25p 171578992
25/03/2021 42.00p 42.33p 41.28p 41.77p 199875776
24/03/2021 41.00p 42.30p 40.76p 42.23p 289493344
23/03/2021 40.85p 41.60p 40.65p 41.34p 164222112
22/03/2021 40.78p 41.93p 40.42p 41.00p 212755712
19/03/2021 40.90p 41.44p 40.38p 41.03p 371702080

*Close Price adjusted for both dividends and splits