Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
16/09/2019 54.13p 54.68p 53.90p 54.12p 162397952
13/09/2019 52.43p 54.94p 52.41p 54.63p 276123360
12/09/2019 52.38p 52.48p 50.92p 51.94p 131586632
11/09/2019 52.96p 53.47p 52.27p 52.60p 196804352
10/09/2019 50.17p 52.42p 50.01p 52.32p 269126272
09/09/2019 49.35p 50.19p 48.78p 50.18p 259762880
06/09/2019 49.57p 50.40p 49.26p 50.04p 178047072
05/09/2019 49.25p 50.63p 49.14p 50.03p 167056896
04/09/2019 49.25p 50.42p 49.20p 49.60p 140649552
03/09/2019 49.91p 50.30p 49.23p 49.59p 149712848
02/09/2019 49.84p 50.77p 49.83p 50.32p 74413536
30/08/2019 49.99p 50.34p 49.72p 49.83p 143139664
29/08/2019 49.25p 50.15p 49.24p 49.81p 129885272
28/08/2019 49.86p 49.94p 49.22p 49.52p 119900768
27/08/2019 49.59p 50.23p 49.35p 49.76p 171795664
23/08/2019 49.89p 50.35p 49.73p 49.99p 183321920
22/08/2019 49.13p 50.04p 49.11p 49.70p 134234768
21/08/2019 49.70p 49.97p 49.52p 49.52p 119552376
20/08/2019 49.65p 50.37p 49.64p 49.72p 143859520
19/08/2019 49.83p 50.18p 49.59p 49.94p 150651424
16/08/2019 48.58p 49.67p 48.52p 49.65p 150026272
15/08/2019 48.91p 49.00p 48.16p 48.58p 170590080
14/08/2019 48.70p 49.23p 48.41p 48.68p 217354864
13/08/2019 48.35p 49.25p 48.23p 48.97p 149961744
12/08/2019 49.88p 49.96p 48.72p 48.74p 152285376
09/08/2019 49.26p 49.68p 48.95p 49.50p 154853952
08/08/2019 48.80p 49.81p 48.54p 49.76p 187152048
07/08/2019 50.34p 50.80p 49.88p 50.24p 164665568
06/08/2019 50.23p 51.12p 49.85p 50.24p 160012816
05/08/2019 50.45p 50.88p 49.83p 50.18p 181424320
02/08/2019 52.37p 52.39p 51.26p 51.26p 219371216
01/08/2019 53.02p 53.95p 52.56p 52.84p 199467344
31/07/2019 52.71p 53.68p 52.14p 53.33p 358824256
30/07/2019 56.30p 56.63p 54.95p 55.08p 196159792
29/07/2019 55.81p 56.59p 55.81p 56.18p 159022256
26/07/2019 56.91p 56.97p 55.96p 55.99p 151408608
25/07/2019 57.02p 57.49p 56.59p 56.77p 122890376
24/07/2019 56.51p 57.42p 56.51p 56.97p 126157856
23/07/2019 56.99p 57.31p 56.56p 57.00p 122105520
22/07/2019 57.10p 57.30p 56.53p 56.72p 96367232
19/07/2019 57.44p 57.67p 56.64p 56.79p 117524672
18/07/2019 57.07p 57.77p 57.07p 57.39p 83935120
17/07/2019 57.98p 58.31p 57.45p 57.69p 103044000
16/07/2019 56.98p 58.29p 56.89p 57.98p 119283632
15/07/2019 57.60p 58.08p 57.32p 57.85p 86045568
12/07/2019 58.04p 58.57p 57.64p 57.68p 111449208
11/07/2019 58.16p 58.27p 57.73p 57.76p 107266520
10/07/2019 57.99p 58.72p 57.93p 57.97p 99526256
09/07/2019 57.66p 57.97p 57.32p 57.79p 83298208
08/07/2019 58.11p 58.56p 57.46p 57.71p 95753336
05/07/2019 58.49p 58.68p 57.74p 57.83p 113515464
04/07/2019 58.20p 58.67p 57.92p 58.26p 86322192
03/07/2019 57.89p 58.39p 57.63p 58.26p 107444584
02/07/2019 57.48p 57.86p 57.11p 57.64p 95633736
01/07/2019 57.77p 57.77p 57.18p 57.23p 116460880
28/06/2019 57.18p 57.43p 56.51p 56.59p 158119840
27/06/2019 57.31p 57.63p 56.16p 56.86p 153365056
26/06/2019 56.50p 57.17p 56.28p 56.91p 105561328
25/06/2019 56.39p 56.91p 56.23p 56.70p 129973544
24/06/2019 58.10p 58.29p 57.00p 57.00p 172136688
21/06/2019 58.28p 58.85p 57.87p 58.10p 258817216
20/06/2019 59.20p 59.41p 58.28p 58.39p 118677264
19/06/2019 58.04p 59.20p 58.02p 59.20p 149244768
18/06/2019 57.63p 58.51p 57.24p 58.07p 117884032
17/06/2019 57.91p 58.19p 57.66p 57.94p 83865216
14/06/2019 57.73p 58.03p 57.41p 57.70p 117096552
13/06/2019 57.70p 58.13p 57.36p 58.05p 119724464
12/06/2019 57.40p 58.22p 57.35p 57.98p 132105952
11/06/2019 58.21p 58.70p 57.99p 58.05p 113914688
10/06/2019 58.04p 58.59p 57.58p 58.39p 95789008
07/06/2019 57.42p 58.06p 57.30p 57.61p 103038456
06/06/2019 57.86p 58.18p 56.89p 57.23p 145202432
05/06/2019 57.94p 58.12p 56.93p 57.81p 161511264
04/06/2019 56.83p 58.34p 56.68p 57.89p 228843184
03/06/2019 56.55p 57.31p 56.50p 57.05p 148825456
31/05/2019 56.99p 57.54p 56.60p 57.26p 211216624
30/05/2019 57.80p 58.12p 57.52p 57.64p 107698056
29/05/2019 57.50p 57.67p 57.24p 57.49p 97601072
28/05/2019 58.81p 58.92p 57.55p 57.63p 194583536
24/05/2019 58.15p 58.85p 58.10p 58.52p 127211488
23/05/2019 58.65p 58.65p 57.52p 57.85p 189999568
22/05/2019 60.54p 60.60p 59.15p 59.15p 191795920
21/05/2019 60.80p 60.90p 60.13p 60.52p 274334016
20/05/2019 60.10p 60.59p 59.19p 59.50p 150530336
17/05/2019 60.89p 61.45p 60.32p 60.34p 134052440
16/05/2019 60.81p 61.59p 60.69p 61.51p 107975928
15/05/2019 61.14p 61.19p 60.30p 60.98p 89912552
14/05/2019 59.92p 60.91p 59.92p 60.64p 115168224
13/05/2019 61.05p 61.07p 59.66p 59.79p 130077472
10/05/2019 61.28p 61.80p 60.82p 61.05p 82893472
09/05/2019 61.43p 61.49p 60.68p 60.89p 191780064
08/05/2019 61.53p 61.95p 61.19p 61.82p 101526416
07/05/2019 62.10p 62.60p 61.52p 61.81p 156606880
03/05/2019 63.11p 63.24p 62.37p 62.64p 82265184
02/05/2019 61.80p 63.37p 61.61p 62.80p 141834544
01/05/2019 63.25p 63.81p 63.01p 63.60p 85578328
30/04/2019 63.20p 63.75p 62.57p 62.57p 157068480
29/04/2019 63.07p 63.92p 63.02p 63.60p 112829840
26/04/2019 63.00p 63.10p 62.58p 63.00p 175660368
25/04/2019 64.27p 64.32p 63.23p 63.61p 152377760
24/04/2019 65.27p 65.52p 64.41p 64.76p 178080208
23/04/2019 66.53p 66.53p 65.11p 65.57p 160523552
18/04/2019 66.67p 66.79p 65.58p 65.90p 130024408
17/04/2019 66.00p 66.70p 65.81p 66.57p 159571952
16/04/2019 65.42p 66.01p 65.24p 65.84p 151399216
15/04/2019 65.44p 65.47p 65.00p 65.17p 113428336
12/04/2019 64.10p 65.05p 64.00p 64.80p 174764224
11/04/2019 63.30p 64.31p 63.12p 64.14p 148060640
10/04/2019 63.09p 63.32p 62.70p 62.80p 81094984
09/04/2019 62.38p 63.38p 62.37p 62.92p 142560624
08/04/2019 62.00p 62.87p 61.85p 62.62p 129369600
05/04/2019 62.45p 62.90p 62.08p 62.21p 151627344
04/04/2019 63.37p 63.38p 62.34p 62.62p 168472768
03/04/2019 64.12p 65.54p 63.92p 64.88p 207633280
02/04/2019 63.20p 63.92p 62.63p 63.40p 130588856
01/04/2019 62.90p 63.04p 62.49p 62.90p 128942448
29/03/2019 62.30p 62.50p 61.25p 62.14p 178213472
28/03/2019 62.71p 63.08p 61.94p 61.94p 125659472
27/03/2019 61.74p 62.80p 61.49p 62.40p 146899312
26/03/2019 61.70p 62.45p 61.17p 61.46p 176610752
25/03/2019 62.20p 62.55p 61.61p 62.03p 108907360
22/03/2019 63.18p 63.68p 61.95p 62.31p 150930960
21/03/2019 64.49p 64.52p 62.55p 63.22p 198926272
20/03/2019 65.54p 65.66p 64.38p 65.05p 149319216
19/03/2019 65.59p 66.08p 65.38p 65.43p 131394240
18/03/2019 65.00p 66.21p 64.85p 65.37p 192964464
15/03/2019 64.00p 65.05p 63.81p 64.84p 245088160
14/03/2019 62.80p 64.12p 62.77p 63.80p 209550208
13/03/2019 62.22p 62.81p 61.78p 62.57p 114998656
12/03/2019 62.50p 63.92p 62.24p 62.34p 158150976
11/03/2019 62.30p 62.51p 61.71p 61.79p 113133416
08/03/2019 61.43p 62.06p 61.32p 61.87p 75703768
07/03/2019 62.42p 63.01p 61.27p 62.15p 108286888
06/03/2019 62.66p 62.96p 62.11p 62.91p 123219488
05/03/2019 63.50p 63.50p 62.50p 62.92p 129327888
04/03/2019 62.50p 63.53p 62.48p 63.07p 124616928
01/03/2019 64.00p 64.03p 62.81p 62.85p 159839872
28/02/2019 62.64p 63.63p 62.25p 63.54p 200578224
27/02/2019 61.90p 63.22p 61.53p 62.88p 228567232
26/02/2019 60.13p 62.12p 60.09p 61.90p 190801200
25/02/2019 60.38p 60.73p 59.93p 60.53p 78764104
22/02/2019 60.03p 60.60p 59.80p 60.00p 123626160
21/02/2019 61.97p 62.00p 59.71p 60.33p 174766544
20/02/2019 59.50p 61.82p 58.48p 61.13p 280288896
19/02/2019 58.38p 58.82p 57.98p 58.37p 110628272
18/02/2019 58.28p 58.67p 58.08p 58.32p 73517376
15/02/2019 57.23p 58.70p 57.23p 58.44p 143123344
14/02/2019 58.03p 58.21p 57.39p 57.40p 86792096
13/02/2019 58.00p 58.35p 57.73p 57.86p 97864720
12/02/2019 57.67p 58.16p 57.61p 57.96p 109724912
11/02/2019 57.40p 57.97p 56.98p 57.72p 101648976
08/02/2019 57.20p 57.69p 56.85p 56.88p 99373424
07/02/2019 58.22p 58.29p 57.20p 57.20p 125878088
06/02/2019 57.82p 58.44p 57.63p 58.26p 103933432
05/02/2019 57.85p 58.40p 57.52p 58.04p 124602048
04/02/2019 58.27p 58.32p 57.27p 57.81p 121255168
01/02/2019 58.10p 58.37p 57.32p 58.18p 108733064
31/01/2019 57.60p 58.32p 57.48p 57.90p 147524112
30/01/2019 56.98p 58.33p 56.56p 58.33p 154530752
29/01/2019 57.29p 57.51p 56.83p 56.84p 142273152
28/01/2019 58.57p 58.64p 56.95p 57.00p 145595168
25/01/2019 58.57p 58.77p 58.00p 58.57p 142870640
24/01/2019 57.52p 57.89p 57.12p 57.68p 122492792
23/01/2019 57.19p 57.51p 56.98p 57.30p 108838872
22/01/2019 57.20p 57.93p 57.15p 57.43p 132340136
21/01/2019 58.10p 58.22p 57.65p 58.00p 134844640
18/01/2019 56.58p 58.07p 56.30p 58.00p 183543856
17/01/2019 55.67p 56.43p 54.93p 56.13p 111816280
16/01/2019 55.79p 56.55p 55.79p 56.13p 212576640
15/01/2019 56.05p 56.22p 55.31p 55.54p 158305536
14/01/2019 54.50p 55.66p 54.30p 55.54p 176975808
11/01/2019 54.73p 55.58p 54.24p 54.71p 112561760
10/01/2019 53.50p 54.87p 53.22p 54.78p 135623632
09/01/2019 54.10p 54.50p 53.53p 53.81p 203445616
08/01/2019 53.60p 54.27p 53.47p 53.70p 105650952
07/01/2019 53.47p 53.65p 53.09p 53.35p 163715840
04/01/2019 52.02p 52.99p 51.68p 52.80p 125135056
03/01/2019 50.93p 51.68p 50.59p 51.20p 117800928
02/01/2019 50.66p 51.37p 50.17p 51.00p 128989448
31/12/2018 51.73p 51.95p 50.90p 51.85p 66048664
28/12/2018 49.72p 51.29p 49.52p 51.21p 110933664
27/12/2018 51.47p 51.64p 49.67p 50.03p 137932112
24/12/2018 50.50p 51.15p 50.29p 50.94p 41807016
21/12/2018 51.00p 51.89p 50.45p 51.51p 290003808
20/12/2018 51.29p 51.90p 50.90p 50.99p 189475040
19/12/2018 51.83p 52.59p 51.79p 52.25p 127060944
18/12/2018 52.25p 52.50p 51.86p 51.96p 177403680
17/12/2018 52.03p 52.78p 51.83p 51.90p 153911488
14/12/2018 52.35p 53.10p 51.76p 52.70p 192795728
13/12/2018 53.72p 54.33p 52.84p 53.11p 155588976
12/12/2018 51.54p 53.52p 51.54p 53.35p 226803888
11/12/2018 52.77p 53.00p 51.74p 52.33p 198808736
10/12/2018 53.65p 54.04p 52.54p 52.89p 200102848
07/12/2018 55.00p 55.52p 54.05p 54.05p 156590448
06/12/2018 55.77p 56.06p 54.35p 54.69p 247228304
05/12/2018 54.60p 57.00p 54.26p 56.20p 204328864
04/12/2018 56.13p 56.48p 55.38p 55.41p 127409080
03/12/2018 55.59p 56.60p 55.34p 55.95p 141053408
30/11/2018 56.26p 56.50p 54.85p 55.36p 228923808
29/11/2018 57.20p 57.20p 56.14p 56.14p 173168592

*Close Price adjusted for both dividends and splits