Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
23/02/2010 51.51p 53.53p 51.43p 51.73p 256553088
22/02/2010 50.98p 52.33p 50.41p 51.67p 264071312
19/02/2010 49.66p 50.95p 49.48p 50.52p 313732480
18/02/2010 50.61p 51.70p 49.84p 50.68p 192471984
17/02/2010 49.90p 51.68p 49.40p 50.57p 345134208
16/02/2010 48.10p 49.90p 47.73p 49.00p 344795712
15/02/2010 47.05p 47.91p 46.34p 46.80p 141472592
12/02/2010 48.50p 49.52p 45.30p 46.59p 424344416
11/02/2010 50.55p 50.80p 47.25p 48.14p 418497376
10/02/2010 49.25p 51.00p 49.06p 50.00p 269154144
09/02/2010 47.24p 49.38p 46.99p 48.20p 358964832
08/02/2010 48.37p 48.72p 45.96p 47.20p 390936512
05/02/2010 50.50p 50.50p 48.14p 48.32p 540424000
04/02/2010 54.96p 55.06p 50.88p 51.25p 367128864
03/02/2010 55.41p 56.25p 54.45p 55.00p 203785440
02/02/2010 53.01p 54.71p 52.82p 54.25p 175246240
01/02/2010 50.65p 53.08p 50.65p 52.90p 124976464
29/01/2010 50.98p 52.05p 50.04p 51.20p 188984064
28/01/2010 52.13p 52.80p 50.57p 50.75p 193921632
27/01/2010 51.50p 52.36p 49.98p 50.84p 213609248
26/01/2010 52.75p 53.14p 51.13p 51.71p 186152400
25/01/2010 53.02p 55.10p 51.98p 52.92p 205777184
22/01/2010 53.20p 54.69p 51.00p 53.60p 372869440
21/01/2010 57.00p 57.60p 53.25p 53.30p 250911280
20/01/2010 57.00p 57.67p 56.14p 56.50p 226671280
19/01/2010 58.19p 58.51p 56.80p 57.07p 193189056
18/01/2010 57.72p 59.19p 57.43p 58.58p 129712432
15/01/2010 57.71p 59.16p 56.60p 56.78p 241352592
14/01/2010 57.00p 58.06p 56.58p 57.50p 225878880
13/01/2010 55.64p 56.21p 55.16p 56.00p 117598072
12/01/2010 55.59p 56.34p 55.08p 55.97p 189050160
11/01/2010 57.80p 57.95p 55.63p 56.13p 169834032
08/01/2010 56.99p 57.81p 56.16p 56.90p 178033888
07/01/2010 54.86p 57.14p 54.00p 56.93p 216171360
06/01/2010 55.00p 55.32p 53.15p 54.59p 142079248
05/01/2010 52.50p 54.85p 52.17p 54.03p 233026960
04/01/2010 51.40p 52.47p 51.10p 52.26p 167623408
31/12/2009 50.80p 50.80p 49.90p 50.69p 42798952
30/12/2009 49.95p 50.98p 49.77p 49.84p 86965480
29/12/2009 49.50p 50.15p 49.05p 50.07p 58138480
24/12/2009 49.55p 50.96p 48.83p 49.27p 32280308
23/12/2009 49.51p 50.44p 48.64p 49.11p 63824020
22/12/2009 49.89p 50.32p 48.40p 49.25p 118114488
21/12/2009 50.00p 50.77p 48.15p 49.25p 219724304
18/12/2009 51.99p 51.99p 47.89p 48.70p 612637440
17/12/2009 55.29p 55.29p 50.90p 51.10p 431100192
16/12/2009 55.35p 56.74p 54.63p 55.58p 173942656
15/12/2009 55.94p 56.60p 54.50p 55.35p 183587264
14/12/2009 58.00p 59.50p 54.50p 55.16p 475606976
11/12/2009 58.72p 59.49p 55.50p 56.22p 239746000
10/12/2009 55.00p 58.26p 54.51p 58.22p 342534336
09/12/2009 53.32p 55.20p 53.32p 54.69p 295810688
08/12/2009 53.39p 54.74p 52.93p 53.77p 326754752
07/12/2009 55.06p 56.00p 53.40p 53.69p 393390400
04/12/2009 54.76p 56.95p 52.20p 56.00p 508185024
03/12/2009 54.21p 57.06p 54.21p 55.45p 486205376
02/12/2009 54.50p 78.79p 51.11p 53.10p 572430912
01/12/2009 55.50p 56.35p 52.82p 54.14p 514999808
30/11/2009 58.68p 58.87p 54.58p 55.15p 331243680
27/11/2009 56.00p 61.70p 52.50p 58.60p 467261504
26/11/2009 62.59p 62.59p 58.63p 59.15p 283970688
25/11/2009 63.26p 63.82p 62.11p 62.76p 222795216
24/11/2009 59.93p 63.27p 59.60p 62.47p 300272896
23/11/2009 59.54p 60.98p 58.77p 60.91p 99513904
20/11/2009 59.56p 60.49p 58.08p 58.70p 124427896
19/11/2009 59.34p 61.10p 59.34p 59.89p 140095888
18/11/2009 60.90p 61.25p 59.64p 59.64p 159012208
17/11/2009 59.43p 61.69p 59.43p 60.59p 108100384
16/11/2009 59.93p 60.77p 59.00p 60.25p 82567216
13/11/2009 60.59p 61.17p 58.53p 59.83p 111921576
12/11/2009 59.13p 60.53p 58.48p 59.93p 100297608
11/11/2009 57.47p 59.85p 56.60p 59.43p 152049712
10/11/2009 56.60p 57.27p 55.93p 56.74p 91450992
09/11/2009 56.93p 57.74p 55.47p 56.75p 130488448
06/11/2009 55.53p 57.37p 54.93p 56.47p 137126416
05/11/2009 56.33p 56.67p 54.71p 55.26p 162709184
04/11/2009 59.60p 59.92p 56.41p 57.46p 164650784
03/11/2009 55.93p 60.16p 55.24p 58.15p 368980736
02/11/2009 55.77p 58.86p 54.63p 56.60p 167951200
30/10/2009 59.93p 61.09p 56.61p 57.95p 253655136
29/10/2009 52.57p 58.36p 52.48p 57.27p 264095168
28/10/2009 56.41p 56.53p 53.27p 53.27p 271209472
27/10/2009 59.26p 59.60p 55.83p 55.83p 374283744
26/10/2009 64.40p 65.18p 59.05p 59.49p 281012416
23/10/2009 63.26p 66.59p 63.02p 64.08p 272688928
22/10/2009 59.92p 63.17p 59.27p 63.12p 236147456
21/10/2009 60.92p 62.59p 59.49p 60.93p 162292688
20/10/2009 61.89p 61.91p 59.73p 60.83p 145667408
19/10/2009 62.81p 63.01p 60.29p 61.26p 275194496
16/10/2009 62.47p 63.96p 60.73p 61.99p 155191168
15/10/2009 62.46p 63.02p 60.83p 60.87p 123896960
14/10/2009 60.33p 63.51p 60.28p 61.97p 149627952
13/10/2009 61.00p 61.46p 58.33p 59.74p 345403776
12/10/2009 63.22p 63.41p 60.70p 61.00p 121113416
09/10/2009 62.59p 64.39p 61.44p 62.59p 173068768
08/10/2009 64.92p 65.12p 60.37p 62.80p 274029024
07/10/2009 63.64p 64.80p 62.04p 63.70p 112882264
06/10/2009 64.79p 64.99p 62.43p 64.26p 174626032
05/10/2009 63.94p 64.56p 62.83p 63.23p 125796432
02/10/2009 65.26p 66.19p 61.86p 63.09p 294503360
01/10/2009 68.45p 69.32p 66.04p 66.07p 166448064
30/09/2009 69.82p 71.19p 68.05p 69.05p 110025288
29/09/2009 69.98p 72.78p 67.62p 69.78p 81009040
28/09/2009 69.15p 69.42p 65.72p 69.08p 133413288
25/09/2009 70.98p 71.85p 66.89p 68.88p 153543744
24/09/2009 71.75p 73.98p 70.97p 71.32p 117820048
23/09/2009 72.58p 73.01p 70.92p 72.51p 73768632
22/09/2009 71.85p 73.16p 70.32p 71.71p 91918064
21/09/2009 74.54p 74.89p 70.58p 71.65p 154216128

*Close Price adjusted for both dividends and splits