Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
03/03/2014 80.77p 81.61p 79.92p 81.27p 146507520
28/02/2014 81.87p 82.85p 81.11p 82.53p 126248704
27/02/2014 80.98p 81.89p 79.71p 81.66p 128373264
26/02/2014 81.39p 81.53p 80.21p 80.83p 101559408
25/02/2014 81.65p 81.76p 80.56p 81.23p 156650864
24/02/2014 80.64p 81.60p 80.31p 81.60p 118143008
21/02/2014 81.92p 81.95p 80.65p 80.79p 99885104
20/02/2014 80.50p 81.13p 80.17p 81.13p 94505560
19/02/2014 82.12p 82.70p 81.02p 81.21p 83394048
18/02/2014 82.05p 82.85p 81.03p 82.50p 103224336
17/02/2014 80.82p 81.98p 79.97p 81.76p 102409736
14/02/2014 82.58p 82.70p 79.71p 80.45p 191838944
13/02/2014 80.99p 83.53p 79.32p 81.32p 267854416
12/02/2014 83.87p 84.09p 78.30p 83.53p 131924400
11/02/2014 83.48p 83.70p 81.98p 83.38p 127442520
10/02/2014 82.00p 82.92p 81.84p 82.87p 118213728
07/02/2014 83.06p 83.24p 81.45p 81.80p 113728544
06/02/2014 82.48p 83.08p 81.48p 82.66p 128554696
05/02/2014 81.00p 82.43p 80.84p 81.48p 80604648
04/02/2014 79.27p 81.28p 78.26p 81.05p 185200656
03/02/2014 81.25p 83.30p 79.65p 79.99p 196573792
31/01/2014 83.19p 83.47p 81.38p 83.30p 102665216
30/01/2014 81.79p 83.80p 80.96p 83.55p 147307472
29/01/2014 83.41p 83.93p 81.21p 82.08p 135619616
28/01/2014 80.75p 83.21p 80.25p 82.85p 107521480
27/01/2014 81.36p 81.74p 80.09p 80.40p 152126144
24/01/2014 82.69p 83.05p 81.01p 81.36p 144098992
23/01/2014 82.99p 84.03p 82.83p 83.03p 97498768
22/01/2014 84.07p 84.15p 82.88p 83.03p 77178800
21/01/2014 83.35p 84.26p 83.05p 83.57p 86612392
20/01/2014 83.37p 84.10p 82.86p 83.18p 75617232
17/01/2014 84.05p 84.49p 82.69p 83.52p 173480512
16/01/2014 86.59p 86.87p 84.02p 84.10p 142220800
15/01/2014 85.50p 86.80p 85.33p 86.30p 127092720
14/01/2014 83.49p 85.56p 83.09p 85.33p 95406592
13/01/2014 83.29p 84.75p 83.29p 84.03p 131867272
10/01/2014 85.53p 85.86p 82.90p 83.04p 165211136
09/01/2014 83.60p 85.63p 83.18p 85.26p 148788640
08/01/2014 82.94p 84.25p 82.51p 83.80p 165179984
07/01/2014 80.50p 83.00p 80.12p 82.51p 200497840
06/01/2014 79.84p 80.46p 79.00p 80.11p 93941864
03/01/2014 79.14p 80.00p 78.75p 79.76p 62601584
02/01/2014 79.35p 79.69p 78.46p 79.12p 81748712
31/12/2013 78.82p 79.05p 78.40p 78.88p 23054168
30/12/2013 79.00p 79.46p 77.97p 78.42p 52446020
27/12/2013 78.01p 79.15p 77.94p 78.84p 50181664
24/12/2013 78.63p 78.82p 77.85p 78.20p 18438600
23/12/2013 77.65p 78.40p 77.31p 78.40p 65092140
20/12/2013 77.42p 77.94p 76.93p 77.31p 142613104
19/12/2013 76.72p 78.05p 76.03p 77.50p 90810888
18/12/2013 76.15p 76.67p 76.00p 76.03p 73717488
17/12/2013 76.40p 77.09p 76.03p 76.03p 84919528
16/12/2013 75.12p 76.70p 75.07p 76.63p 99974848
13/12/2013 75.89p 76.63p 75.09p 75.39p 79333368
12/12/2013 77.02p 77.38p 75.50p 75.62p 146423920
11/12/2013 77.02p 78.16p 76.86p 77.38p 102793752
10/12/2013 78.35p 79.14p 77.92p 78.16p 98582280
09/12/2013 78.49p 78.91p 77.89p 78.20p 81232632
06/12/2013 77.29p 78.62p 77.06p 78.24p 90047408
05/12/2013 76.50p 77.70p 76.24p 77.19p 107353040
04/12/2013 77.82p 78.01p 76.76p 76.76p 227150944
03/12/2013 78.84p 79.28p 77.91p 78.00p 136863104
02/12/2013 77.61p 79.02p 77.40p 78.58p 133934696
29/11/2013 77.13p 78.13p 76.59p 77.40p 120317456
28/11/2013 77.49p 78.36p 76.26p 76.87p 140387888
27/11/2013 75.26p 77.45p 75.05p 77.27p 161055616
26/11/2013 75.25p 76.29p 74.91p 75.21p 274084224
25/11/2013 75.00p 75.75p 74.62p 75.40p 76780728
22/11/2013 75.60p 75.96p 74.57p 74.62p 110032328
21/11/2013 74.82p 75.79p 74.64p 75.46p 75070264
20/11/2013 74.98p 75.27p 74.40p 75.02p 101014520
19/11/2013 75.50p 76.17p 74.90p 75.08p 78622592
18/11/2013 75.57p 76.67p 75.32p 76.17p 76704640
15/11/2013 75.93p 76.59p 75.20p 75.38p 77911512
14/11/2013 76.00p 76.12p 74.99p 75.70p 77251880
13/11/2013 75.95p 76.15p 74.48p 74.99p 111858760
12/11/2013 76.90p 76.91p 75.82p 76.15p 71754408
11/11/2013 75.57p 77.02p 75.16p 76.77p 108147464
08/11/2013 73.37p 75.26p 73.19p 75.16p 124299264
07/11/2013 74.94p 75.09p 73.65p 73.87p 138919872
06/11/2013 75.06p 76.98p 74.41p 74.62p 142847824
05/11/2013 77.32p 77.32p 74.43p 75.16p 176364416
04/11/2013 77.83p 78.03p 76.74p 77.04p 56597608
01/11/2013 77.69p 77.97p 76.44p 77.72p 130252712
31/10/2013 77.87p 78.38p 77.25p 77.53p 105244192
30/10/2013 79.30p 79.30p 77.30p 77.67p 166256720
29/10/2013 77.00p 78.70p 76.43p 78.01p 287243680
28/10/2013 81.18p 81.60p 79.14p 79.62p 158557104
25/10/2013 80.59p 80.94p 79.90p 80.37p 131809200
24/10/2013 78.37p 80.12p 77.91p 80.12p 163690096
23/10/2013 78.12p 78.95p 77.55p 77.91p 130111584
22/10/2013 76.90p 78.12p 76.76p 78.12p 118002328
21/10/2013 77.00p 77.00p 76.00p 76.90p 83016408
18/10/2013 77.22p 77.80p 76.28p 76.50p 119731152
17/10/2013 76.05p 76.79p 75.51p 76.79p 87397728
16/10/2013 76.42p 77.08p 75.84p 76.49p 108347824
15/10/2013 76.08p 76.90p 76.08p 76.55p 124202824
14/10/2013 75.47p 76.02p 74.83p 75.66p 79735512
11/10/2013 75.41p 76.24p 74.92p 76.02p 134467568
10/10/2013 73.28p 75.18p 72.80p 74.92p 109160528
09/10/2013 72.20p 73.82p 72.00p 72.92p 122726256
08/10/2013 74.30p 74.33p 72.52p 72.52p 167048720
07/10/2013 74.69p 74.72p 73.12p 74.33p 121806368
04/10/2013 74.93p 75.32p 74.48p 74.91p 102202080
03/10/2013 74.30p 75.18p 74.14p 75.00p 92666640
02/10/2013 74.73p 74.98p 73.68p 74.46p 85551664
01/10/2013 73.73p 74.75p 73.50p 74.64p 86501648
30/09/2013 73.20p 73.94p 73.08p 73.58p 113101888
27/09/2013 75.19p 75.19p 73.90p 74.23p 83752080
26/09/2013 75.71p 75.71p 74.71p 75.00p 93421992
25/09/2013 74.11p 75.13p 73.74p 75.12p 126532664
24/09/2013 74.08p 74.99p 73.00p 74.21p 157057792
23/09/2013 75.80p 75.84p 73.62p 73.91p 164507712
20/09/2013 76.19p 76.65p 75.00p 76.25p 652864960
19/09/2013 77.12p 77.25p 76.40p 76.60p 157532688
18/09/2013 75.12p 77.18p 74.65p 76.25p 239926336
17/09/2013 76.05p 77.36p 74.51p 74.65p 625938560
16/09/2013 77.70p 77.80p 76.26p 77.36p 127514360
13/09/2013 75.68p 76.61p 75.01p 76.61p 88679400
12/09/2013 76.10p 76.40p 75.14p 75.80p 134315744
11/09/2013 78.78p 78.78p 75.70p 75.99p 171942064
10/09/2013 77.17p 78.71p 76.78p 78.00p 127571088
09/09/2013 75.73p 76.79p 75.03p 76.78p 130286624
06/09/2013 74.76p 75.90p 74.18p 75.41p 107286800
05/09/2013 73.30p 75.12p 73.25p 74.77p 143249472
04/09/2013 72.89p 73.10p 71.98p 72.63p 101843672
03/09/2013 73.73p 73.96p 72.24p 72.68p 83522064
02/09/2013 73.12p 73.76p 73.08p 73.32p 100411760
30/08/2013 73.99p 74.76p 72.54p 72.55p 125441376
29/08/2013 74.35p 74.50p 73.40p 73.84p 76345800
28/08/2013 72.09p 74.16p 71.58p 73.89p 139258320
27/08/2013 74.59p 74.78p 72.55p 72.63p 148723392
23/08/2013 74.71p 75.80p 73.80p 74.79p 104918880
22/08/2013 74.02p 75.09p 73.94p 74.64p 102473816
21/08/2013 73.78p 74.68p 73.52p 73.86p 119035384
20/08/2013 74.34p 75.00p 72.76p 73.80p 172959312
19/08/2013 76.36p 76.74p 74.67p 75.00p 94059144
16/08/2013 75.02p 76.40p 74.28p 76.40p 133438144
15/08/2013 77.06p 77.24p 74.70p 75.05p 176127648
14/08/2013 75.70p 77.23p 75.70p 77.14p 146210640
13/08/2013 75.55p 75.92p 74.93p 75.78p 130751176
12/08/2013 75.17p 75.90p 75.12p 75.49p 108607296
09/08/2013 74.68p 75.68p 74.02p 75.11p 170784480
08/08/2013 73.47p 74.26p 73.39p 74.02p 95347376
07/08/2013 73.80p 74.88p 73.35p 73.47p 150172864
06/08/2013 75.69p 76.26p 73.64p 74.26p 186296624
05/08/2013 74.50p 77.19p 73.73p 75.69p 234381104
02/08/2013 74.24p 74.97p 72.41p 73.73p 195967968
01/08/2013 71.94p 74.93p 71.17p 74.00p 452899200
31/07/2013 67.31p 68.94p 66.51p 68.47p 140989120
30/07/2013 68.60p 68.64p 66.90p 67.65p 186065472
29/07/2013 68.51p 68.97p 67.94p 68.70p 77784784
26/07/2013 69.01p 69.20p 67.98p 68.37p 77316928
25/07/2013 69.28p 69.34p 68.27p 68.78p 86225520
24/07/2013 68.05p 69.20p 67.78p 69.14p 112527872
23/07/2013 69.56p 69.82p 68.11p 68.11p 132417800
22/07/2013 69.28p 69.90p 68.99p 69.21p 94712208
19/07/2013 69.71p 70.03p 68.76p 69.25p 170091664
18/07/2013 69.62p 70.37p 69.37p 70.03p 133442512
17/07/2013 69.24p 70.00p 68.65p 70.00p 175562848
16/07/2013 69.64p 69.81p 68.75p 68.75p 155583104
15/07/2013 68.00p 69.52p 67.99p 69.44p 129945016
12/07/2013 66.57p 67.80p 66.25p 67.73p 148993088
11/07/2013 66.99p 67.16p 65.77p 66.25p 127563360
10/07/2013 66.28p 67.18p 65.30p 66.10p 141238288
09/07/2013 67.60p 68.37p 66.19p 66.35p 197050000
08/07/2013 65.60p 67.29p 64.63p 67.10p 178115360
05/07/2013 66.04p 66.52p 64.63p 64.63p 155036352
04/07/2013 64.24p 66.05p 63.08p 65.86p 216496912
03/07/2013 62.20p 63.38p 61.68p 63.38p 121412936
02/07/2013 64.56p 64.94p 62.83p 62.95p 137532624
01/07/2013 63.85p 64.68p 62.64p 64.03p 131723360
28/06/2013 63.00p 64.28p 62.58p 63.16p 214531520
27/06/2013 62.61p 63.52p 62.05p 62.86p 149842848
26/06/2013 61.42p 62.60p 61.07p 62.48p 149768448
25/06/2013 61.50p 61.63p 60.38p 61.24p 107301120
24/06/2013 60.84p 61.73p 59.76p 60.40p 114677816
21/06/2013 61.93p 62.67p 60.98p 61.00p 262692016
20/06/2013 61.00p 62.41p 60.57p 61.23p 176862448
19/06/2013 62.25p 62.46p 61.26p 61.76p 111838032
18/06/2013 61.07p 62.97p 61.01p 62.18p 99343760
17/06/2013 61.48p 61.95p 60.84p 61.30p 86546984
14/06/2013 61.73p 62.97p 61.23p 61.30p 210699232
13/06/2013 59.41p 61.62p 58.74p 61.32p 139160880
12/06/2013 61.69p 61.80p 60.01p 60.37p 92679112
11/06/2013 61.53p 61.78p 59.96p 61.19p 131371904
10/06/2013 62.14p 62.70p 61.29p 61.56p 112918184
07/06/2013 60.96p 62.54p 59.92p 62.32p 142291984
06/06/2013 61.80p 62.25p 60.57p 60.86p 127158256
05/06/2013 62.31p 62.83p 61.48p 62.01p 111205440
04/06/2013 62.17p 62.62p 61.62p 62.56p 76863720
03/06/2013 62.76p 63.02p 61.42p 61.62p 282940000
31/05/2013 62.48p 62.62p 61.10p 62.11p 300295072
30/05/2013 60.75p 62.26p 60.50p 61.80p 96938640
29/05/2013 61.00p 61.39p 60.37p 60.64p 78113272
28/05/2013 60.60p 61.63p 60.08p 61.32p 136403120
24/05/2013 61.20p 61.66p 59.50p 60.08p 116024648
23/05/2013 60.13p 61.76p 60.13p 60.62p 207732048
22/05/2013 62.08p 63.50p 62.01p 62.96p 193821968
21/05/2013 62.00p 62.30p 61.16p 61.53p 127687352

*Close Price adjusted for both dividends and splits