Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
18/03/2021 41.87p 41.93p 40.97p 41.60p 245095280
17/03/2021 41.47p 42.00p 41.12p 41.46p 177278736
16/03/2021 41.32p 42.09p 41.08p 41.48p 200887872
15/03/2021 41.66p 41.80p 40.76p 41.10p 132292880
12/03/2021 40.31p 41.33p 40.31p 41.21p 189507088
11/03/2021 40.83p 40.97p 40.08p 40.50p 131415304
10/03/2021 40.82p 41.30p 40.51p 40.78p 144420816
09/03/2021 41.95p 41.95p 40.90p 41.14p 232261888
08/03/2021 40.50p 42.03p 40.29p 41.78p 270583712
05/03/2021 40.02p 41.46p 39.67p 40.08p 271618976
04/03/2021 40.26p 40.97p 39.88p 40.35p 226775904
03/03/2021 39.25p 40.47p 39.06p 40.42p 287421888
02/03/2021 38.78p 39.27p 38.69p 38.88p 143839344
01/03/2021 39.59p 39.72p 38.99p 39.00p 151862480
26/02/2021 38.50p 39.24p 38.03p 39.00p 345044000
25/02/2021 39.58p 39.93p 38.82p 39.21p 203042400
24/02/2021 40.85p 41.00p 38.37p 39.34p 404124512
23/02/2021 38.93p 39.59p 38.62p 39.22p 292779712
22/02/2021 38.10p 38.55p 37.53p 38.42p 146145872
19/02/2021 37.60p 38.59p 36.91p 38.19p 207374944
18/02/2021 38.80p 38.98p 37.11p 37.49p 247498592
17/02/2021 39.48p 39.66p 38.56p 38.93p 135679760
16/02/2021 39.50p 39.50p 38.45p 39.48p 220575136
15/02/2021 37.82p 39.18p 37.71p 39.09p 270458688
12/02/2021 36.66p 37.42p 36.27p 37.10p 105896752
11/02/2021 37.48p 37.76p 36.75p 37.07p 126357912
10/02/2021 38.00p 38.22p 37.17p 37.50p 156465344
09/02/2021 37.72p 37.93p 37.21p 37.54p 115599416
08/02/2021 38.10p 38.32p 37.51p 37.70p 253456592
05/02/2021 36.99p 37.52p 36.36p 37.00p 305357824
04/02/2021 34.42p 36.66p 33.83p 36.11p 312262880
03/02/2021 34.62p 35.00p 33.90p 34.18p 113435832
02/02/2021 33.92p 34.34p 33.59p 34.00p 137880272
01/02/2021 33.54p 34.22p 33.07p 33.52p 122511256
29/01/2021 32.94p 33.65p 32.37p 33.00p 195525920
28/01/2021 32.84p 33.54p 32.25p 33.47p 207503904
27/01/2021 33.63p 34.35p 32.88p 33.25p 241376080
26/01/2021 33.79p 34.73p 33.66p 34.41p 111007272
25/01/2021 35.08p 35.27p 33.61p 33.84p 147005664
22/01/2021 35.00p 35.21p 34.44p 34.77p 180000064
21/01/2021 36.00p 36.20p 35.14p 35.32p 140234672
20/01/2021 36.04p 36.09p 35.03p 35.78p 158990192
19/01/2021 36.61p 36.68p 35.64p 36.00p 153472144
18/01/2021 35.94p 36.43p 35.68p 36.18p 69595208
15/01/2021 36.22p 36.80p 35.70p 35.94p 177521312
14/01/2021 36.70p 36.93p 36.22p 36.45p 109422336
13/01/2021 37.05p 37.05p 36.16p 36.25p 109979840
12/01/2021 36.48p 37.08p 36.32p 36.75p 156900560
11/01/2021 36.07p 36.83p 36.07p 36.16p 146001936
08/01/2021 37.13p 37.42p 36.25p 36.83p 184588240
07/01/2021 37.50p 37.95p 36.34p 36.89p 195837648
06/01/2021 36.47p 37.56p 35.60p 37.16p 328090720
05/01/2021 34.64p 35.60p 34.07p 35.21p 181761392
04/01/2021 37.00p 37.24p 34.60p 34.83p 291382592
31/12/2020 36.28p 37.01p 36.06p 36.44p 102305291
30/12/2020 36.95p 37.62p 36.78p 36.81p 139814512
29/12/2020 38.80p 39.10p 36.69p 36.75p 318892000
28/12/2020 38.86p 40.05p 38.43p 38.61p 258137436
24/12/2020 38.86p 40.05p 38.43p 38.61p 258137436
23/12/2020 34.73p 37.70p 34.73p 37.13p 328010048
22/12/2020 33.91p 35.19p 33.74p 34.69p 158640176
21/12/2020 33.36p 33.77p 32.00p 33.58p 305476800
18/12/2020 35.90p 36.03p 34.90p 34.90p 314283392
17/12/2020 36.52p 37.00p 35.96p 36.22p 171083376
16/12/2020 37.02p 37.72p 36.28p 36.28p 237377504
15/12/2020 35.63p 37.02p 35.22p 36.65p 185668784
14/12/2020 34.99p 36.39p 34.60p 35.73p 265285888
11/12/2020 35.76p 36.17p 33.24p 34.07p 332874816
10/12/2020 36.93p 37.00p 34.56p 35.67p 393066784
09/12/2020 37.24p 37.90p 37.20p 37.25p 156107376
08/12/2020 37.00p 38.04p 36.84p 37.20p 201113168
07/12/2020 38.53p 38.60p 36.82p 37.33p 278757408
04/12/2020 38.80p 39.49p 38.30p 39.03p 230069696
03/12/2020 38.90p 39.47p 38.16p 39.20p 175140816
02/12/2020 37.85p 38.94p 37.36p 38.75p 216623056
01/12/2020 35.48p 38.28p 35.25p 38.28p 235718352
30/11/2020 37.70p 37.98p 35.62p 35.62p 303190496
27/11/2020 36.21p 37.38p 35.83p 37.29p 284051040
26/11/2020 38.14p 38.15p 35.77p 37.32p 248123952
25/11/2020 40.68p 40.82p 37.50p 38.13p 320446080
24/11/2020 37.45p 39.50p 37.30p 39.50p 363719456
23/11/2020 36.15p 37.38p 36.14p 37.20p 240333936
20/11/2020 35.60p 36.23p 35.00p 35.82p 227266224
19/11/2020 35.00p 35.76p 34.83p 35.66p 224867120
18/11/2020 35.55p 36.00p 34.85p 35.66p 239305760
17/11/2020 35.72p 36.15p 35.08p 35.60p 253515200
16/11/2020 35.10p 36.45p 35.03p 35.59p 327677472
13/11/2020 33.07p 35.00p 32.62p 34.72p 273543680
12/11/2020 32.89p 33.70p 32.29p 33.47p 222801520
10/11/2020 31.28p 33.07p 30.82p 32.14p 413459168
09/11/2020 27.72p 31.80p 27.36p 30.78p 523648992
06/11/2020 27.87p 28.29p 27.36p 27.36p 145293296
05/11/2020 28.61p 28.74p 27.22p 27.71p 242717616
04/11/2020 28.17p 29.12p 27.88p 28.52p 153111920
03/11/2020 28.08p 29.36p 27.88p 29.25p 178820304
02/11/2020 27.81p 27.86p 27.10p 27.83p 153050832
30/10/2020 27.95p 28.48p 27.68p 28.03p 167638240
29/10/2020 27.49p 29.04p 27.36p 28.28p 220940320
28/10/2020 27.74p 28.02p 27.04p 27.65p 189408864
27/10/2020 29.70p 29.82p 28.15p 28.33p 173657504
26/10/2020 28.87p 29.84p 28.80p 29.05p 186481168
23/10/2020 28.40p 29.70p 27.95p 29.28p 272238048
22/10/2020 27.15p 27.92p 26.91p 27.92p 136454528
21/10/2020 27.16p 27.48p 26.84p 27.16p 112154784
20/10/2020 27.02p 27.44p 26.76p 27.18p 148285632
19/10/2020 27.07p 27.67p 26.77p 27.12p 108597224
16/10/2020 26.86p 27.08p 26.11p 27.01p 125938000
15/10/2020 26.57p 26.77p 25.99p 26.59p 119386832
14/10/2020 26.88p 27.29p 26.77p 26.96p 110049456
13/10/2020 28.15p 28.20p 26.64p 26.87p 216743504
12/10/2020 28.44p 28.72p 28.03p 28.07p 134503280
09/10/2020 28.50p 28.78p 28.18p 28.22p 147622208
08/10/2020 28.03p 28.62p 27.72p 28.38p 175106176
07/10/2020 27.83p 28.82p 27.60p 27.90p 123053600
06/10/2020 27.50p 27.95p 27.15p 27.95p 177213520
05/10/2020 27.81p 27.95p 26.71p 26.98p 123753112
02/10/2020 26.12p 27.20p 26.01p 27.20p 154269696
01/10/2020 26.74p 26.97p 25.94p 26.53p 123028112
30/09/2020 25.76p 26.77p 25.60p 26.36p 201677648
29/09/2020 26.44p 26.56p 26.10p 26.13p 136037680
28/09/2020 25.20p 26.71p 25.05p 26.59p 245251488
25/09/2020 24.82p 25.22p 24.63p 24.72p 158528160
24/09/2020 24.04p 25.13p 23.89p 24.58p 161021776
23/09/2020 24.24p 25.28p 24.21p 24.59p 176251424
22/09/2020 24.26p 24.74p 23.59p 24.29p 195960256
21/09/2020 25.00p 25.05p 23.64p 23.98p 243150976
18/09/2020 26.20p 26.32p 25.24p 25.24p 343172352
17/09/2020 26.18p 26.40p 26.03p 26.26p 97388848
16/09/2020 26.17p 26.69p 25.91p 26.59p 135521680
15/09/2020 26.18p 26.48p 25.96p 26.16p 128549336
14/09/2020 26.05p 26.45p 25.81p 26.37p 132485288
11/09/2020 26.35p 26.50p 25.87p 25.88p 132881392
10/09/2020 26.41p 26.80p 26.00p 26.42p 136852016
09/09/2020 26.32p 26.60p 25.96p 26.48p 125453088
08/09/2020 27.02p 27.25p 26.18p 26.46p 153288304
07/09/2020 27.00p 27.17p 26.36p 26.97p 196935200
04/09/2020 26.80p 27.63p 26.72p 26.94p 150089792
03/09/2020 27.28p 27.85p 26.74p 26.88p 152996928
02/09/2020 27.00p 27.28p 26.65p 27.02p 146273872
01/09/2020 27.81p 27.99p 26.86p 26.94p 228495264
31/08/2020 28.24p 28.72p 28.07p 28.35p 162101440
28/08/2020 28.24p 28.72p 28.07p 28.35p 162114464
27/08/2020 28.32p 28.60p 28.08p 28.20p 86020928
26/08/2020 28.18p 28.56p 28.03p 28.48p 65310776
25/08/2020 28.83p 29.27p 28.17p 28.20p 122509904
24/08/2020 28.31p 28.61p 27.95p 28.60p 85594368
21/08/2020 28.21p 28.35p 27.72p 28.10p 111207304
20/08/2020 28.08p 28.49p 28.00p 28.13p 92875600
19/08/2020 28.14p 28.66p 28.09p 28.66p 72854336
18/08/2020 28.19p 28.97p 28.10p 28.19p 98420000
17/08/2020 28.84p 29.22p 28.41p 28.63p 76751510
14/08/2020 29.01p 29.10p 28.02p 28.95p 126051480
13/08/2020 29.28p 29.69p 29.02p 29.18p 93676880
12/08/2020 29.46p 30.07p 29.28p 29.69p 150477904
11/08/2020 28.73p 29.63p 28.65p 29.46p 177097664
10/08/2020 28.22p 28.56p 27.94p 28.42p 128210264
07/08/2020 28.07p 28.15p 27.49p 27.79p 103675688
06/08/2020 28.12p 28.28p 27.48p 28.16p 124175560
05/08/2020 28.42p 28.61p 27.88p 28.17p 138703008
04/08/2020 27.74p 28.52p 27.68p 28.16p 180196652
03/08/2020 25.97p 27.98p 25.89p 27.87p 359880003
31/07/2020 26.50p 26.98p 25.43p 26.28p 311181120
30/07/2020 27.00p 27.61p 25.71p 26.21p 657753651
29/07/2020 29.45p 29.54p 28.30p 28.37p 166197856
28/07/2020 28.87p 29.23p 28.56p 29.22p 151633120
27/07/2020 29.69p 29.83p 28.72p 28.90p 179440832
24/07/2020 30.00p 30.24p 29.66p 29.70p 139366384
23/07/2020 30.43p 30.53p 30.00p 30.16p 100211408
22/07/2020 30.50p 30.79p 30.05p 30.32p 203980768
21/07/2020 30.74p 31.17p 30.17p 30.51p 165916323
20/07/2020 30.15p 30.70p 30.11p 30.41p 109366073
17/07/2020 30.30p 30.70p 29.88p 30.57p 194539056
16/07/2020 30.24p 30.65p 30.05p 30.53p 114471344
15/07/2020 30.30p 30.49p 29.66p 30.39p 182734784
14/07/2020 30.12p 30.82p 29.92p 30.11p 182606928
13/07/2020 31.00p 31.27p 30.28p 30.64p 142361040
10/07/2020 29.48p 30.51p 29.25p 30.46p 214295870
09/07/2020 31.00p 31.11p 29.63p 29.73p 185639200
08/07/2020 30.48p 31.06p 30.33p 30.72p 150651312
07/07/2020 30.90p 31.39p 30.71p 30.74p 147158225
06/07/2020 30.83p 32.00p 30.75p 31.21p 224158160
03/07/2020 31.79p 32.04p 30.73p 31.03p 121877699
02/07/2020 31.16p 32.09p 30.92p 31.85p 229281696
01/07/2020 31.17p 31.35p 30.47p 30.70p 187372457
30/06/2020 31.27p 31.58p 30.64p 31.18p 193103259
29/06/2020 30.99p 31.49p 30.40p 31.26p 203533104
26/06/2020 32.07p 32.18p 30.99p 31.08p 154119264
25/06/2020 31.30p 31.90p 30.52p 31.62p 230742208
24/06/2020 32.49p 33.16p 31.61p 31.61p 158651695
23/06/2020 31.87p 32.95p 31.76p 32.75p 144593178
22/06/2020 31.83p 32.21p 31.31p 31.65p 201107319
19/06/2020 32.94p 32.94p 32.08p 32.24p 289828544
18/06/2020 32.24p 33.14p 31.90p 32.43p 136091152
17/06/2020 33.10p 33.74p 32.28p 32.58p 155719526
16/06/2020 32.93p 34.08p 32.36p 33.15p 284771232
15/06/2020 30.49p 31.88p 30.22p 31.53p 204746976
12/06/2020 31.24p 32.93p 30.66p 31.93p 308938528
11/06/2020 33.50p 33.54p 32.00p 32.05p 307885536
10/06/2020 35.94p 36.97p 34.67p 35.02p 292866592
09/06/2020 36.95p 37.30p 34.77p 35.23p 392096928

*Close Price adjusted for both dividends and splits