Market data

Select a section

Lloyds Banking Group

(LLOY)
Sector: Banks
58.50p
0.62p 1.07
Last updated: 17:07:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 58.72p 58.80p 58.26p 58.50p 133,526,404
18/09/2024 58.34p 58.46p 57.66p 57.88p 75,864,265
17/09/2024 58.46p 59.00p 58.36p 58.58p 88,268,134
16/09/2024 57.80p 58.28p 57.68p 58.16p 51,959,976
13/09/2024 57.96p 58.47p 57.60p 57.90p 70,242,231
12/09/2024 58.50p 58.50p 57.50p 57.44p 170,749,402
11/09/2024 57.36p 57.60p 56.74p 56.48p 233,586,469
10/09/2024 57.40p 58.07p 56.24p 56.48p 181,486,735
09/09/2024 56.40p 57.56p 56.40p 57.26p 177,753,250
06/09/2024 57.52p 57.66p 56.32p 56.42p 187,178,472
05/09/2024 56.82p 58.42p 56.70p 57.58p 120,454,413
04/09/2024 56.42p 57.66p 56.36p 57.06p 106,283,232
03/09/2024 58.04p 58.60p 56.96p 57.26p 195,841,638
02/09/2024 58.56p 58.88p 57.98p 58.50p 81,075,989
30/08/2024 58.30p 58.72p 58.28p 58.50p 133,506,062
29/08/2024 58.02p 58.80p 57.90p 58.34p 113,812,195
28/08/2024 59.42p 59.48p 57.19p 58.18p 125,480,328
27/08/2024 59.40p 59.40p 58.57p 59.20p 108,241,894
26/08/2024 58.62p 58.68p 58.05p 58.30p 140,728,090
23/08/2024 58.62p 58.68p 58.05p 58.30p 140,728,090
22/08/2024 58.62p 58.68p 58.05p 58.30p 140,728,090
21/08/2024 59.40p 59.40p 58.12p 58.30p 98,362,100
20/08/2024 59.48p 59.48p 58.18p 58.38p 58,791,992
19/08/2024 58.88p 59.22p 58.50p 59.22p 96,623,961
16/08/2024 58.30p 58.96p 58.06p 58.48p 68,962,924
15/08/2024 57.52p 58.48p 49.04p 58.48p 126,352,328
14/08/2024 57.42p 57.64p 47.43p 57.32p 81,031,490
13/08/2024 56.96p 57.28p 56.48p 56.90p 65,913,700
12/08/2024 57.20p 57.40p 56.52p 56.80p 90,262,928
09/08/2024 57.42p 57.48p 56.58p 56.96p 302,571,834
08/08/2024 56.60p 57.10p 55.80p 57.08p 128,445,493
07/08/2024 56.18p 57.20p 55.60p 57.00p 183,281,214
06/08/2024 55.48p 56.10p 54.98p 55.16p 170,607,739
05/08/2024 53.34p 64.67p 52.68p 54.56p 268,479,222
02/08/2024 55.54p 56.38p 55.04p 55.34p 323,674,628
01/08/2024 58.38p 58.90p 56.16p 56.16p 257,390,957
31/07/2024 60.00p 60.38p 59.18p 59.58p 164,947,008
30/07/2024 60.82p 60.90p 59.70p 59.70p 177,951,230
29/07/2024 60.90p 61.72p 60.72p 61.10p 172,733,670
26/07/2024 59.82p 60.74p 59.54p 60.64p 140,328,025
25/07/2024 57.00p 60.80p 56.70p 60.64p 233,605,241
24/07/2024 59.08p 59.99p 58.94p 59.66p 115,546,243
23/07/2024 59.00p 59.52p 58.45p 59.52p 175,542,240
22/07/2024 59.36p 59.50p 58.96p 58.98p 263,044,062
19/07/2024 58.84p 59.58p 58.42p 59.14p 99,192,786
18/07/2024 59.10p 59.82p 58.42p 59.20p 123,711,839
17/07/2024 58.64p 59.20p 58.50p 58.78p 73,135,404
16/07/2024 58.50p 59.16p 58.20p 58.50p 76,126,175
15/07/2024 58.50p 59.46p 58.21p 58.80p 82,737,927
12/07/2024 59.56p 59.70p 58.62p 59.10p 69,605,239
11/07/2024 58.20p 59.40p 57.74p 59.14p 101,247,362
10/07/2024 58.12p 58.72p 57.48p 58.10p 85,646,090
09/07/2024 58.94p 59.34p 57.60p 57.84p 176,111,981
08/07/2024 58.12p 59.36p 56.92p 59.02p 151,780,690
05/07/2024 58.10p 58.56p 56.92p 58.28p 302,017,942
04/07/2024 56.14p 57.28p 55.54p 57.28p 154,028,905
03/07/2024 55.52p 56.04p 55.22p 55.88p 116,985,594
02/07/2024 55.40p 55.96p 54.88p 54.94p 194,390,213
01/07/2024 55.16p 56.08p 54.40p 55.62p 129,711,155
28/06/2024 56.38p 56.60p 54.26p 54.74p 201,729,063
27/06/2024 55.96p 56.28p 55.46p 56.08p 120,670,481
26/06/2024 55.58p 55.94p 55.38p 55.80p 317,766,798
25/06/2024 55.76p 56.10p 55.34p 55.54p 98,819,626
24/06/2024 55.72p 56.42p 55.38p 55.68p 104,466,637
21/06/2024 56.22p 56.42p 54.97p 55.56p 246,170,282
20/06/2024 55.18p 56.12p 54.82p 56.08p 179,094,355
19/06/2024 54.94p 55.42p 54.78p 55.22p 184,600,116
18/06/2024 55.06p 55.14p 54.40p 55.02p 102,463,669
17/06/2024 54.52p 54.72p 53.92p 54.54p 99,062,886
14/06/2024 53.96p 54.58p 53.29p 54.18p 162,746,000
13/06/2024 54.58p 54.80p 53.72p 54.06p 94,191,534
12/06/2024 53.82p 55.12p 53.04p 54.98p 254,083,796
11/06/2024 54.54p 54.66p 53.30p 53.38p 157,830,734
10/06/2024 54.12p 55.14p 53.60p 54.22p 157,631,034
07/06/2024 55.66p 56.10p 54.50p 54.80p 116,265,896
06/06/2024 54.66p 55.74p 54.36p 55.64p 135,516,713
05/06/2024 55.92p 55.96p 54.62p 54.74p 147,741,342
04/06/2024 55.50p 56.20p 54.92p 55.64p 262,438,670
03/06/2024 56.20p 56.54p 55.40p 55.40p 134,196,604
31/05/2024 55.66p 55.96p 55.16p 55.52p 352,448,906
30/05/2024 54.22p 55.71p 53.68p 55.54p 166,530,680
29/05/2024 55.48p 55.92p 54.68p 54.74p 167,372,196
28/05/2024 54.96p 56.04p 54.82p 55.58p 327,515,627
27/05/2024 55.22p 56.12p 54.22p 54.80p 210,793,047
24/05/2024 55.22p 56.12p 54.22p 54.80p 210,793,047
23/05/2024 56.42p 56.74p 55.56p 55.78p 345,188,593
22/05/2024 55.94p 57.39p 55.60p 56.38p 243,341,563
21/05/2024 55.98p 56.54p 55.66p 56.18p 218,819,431
20/05/2024 56.00p 56.44p 55.66p 56.20p 188,240,522
17/05/2024 55.00p 55.56p 54.92p 55.52p 207,402,045
16/05/2024 54.52p 55.22p 54.16p 55.02p 128,477,085
15/05/2024 54.76p 55.04p 54.20p 54.50p 92,496,404
14/05/2024 54.18p 54.64p 53.88p 54.54p 141,611,333
13/05/2024 54.18p 54.54p 54.10p 54.30p 274,070,813
10/05/2024 54.28p 54.64p 53.60p 54.30p 87,842,111
09/05/2024 54.16p 54.44p 53.60p 53.94p 236,469,109
08/05/2024 53.84p 54.38p 53.56p 53.94p 357,881,570
07/05/2024 52.98p 54.20p 52.92p 53.72p 294,963,818
06/05/2024 52.38p 52.92p 51.74p 52.18p 86,284,756
03/05/2024 52.38p 52.92p 51.74p 52.18p 86,270,779
02/05/2024 52.00p 52.74p 51.70p 52.06p 106,053,142
01/05/2024 52.10p 53.12p 51.90p 52.20p 90,359,857
30/04/2024 51.88p 52.62p 51.48p 51.90p 128,010,617
29/04/2024 52.68p 52.93p 51.72p 52.30p 174,637,920
26/04/2024 51.12p 52.60p 51.08p 52.30p 137,649,387
25/04/2024 51.42p 52.24p 50.92p 51.20p 107,279,860
24/04/2024 50.26p 53.22p 49.61p 51.78p 235,483,451
23/04/2024 51.38p 51.69p 50.88p 51.34p 113,195,296
22/04/2024 51.42p 51.91p 51.10p 51.14p 130,023,125
19/04/2024 50.70p 51.08p 50.20p 50.92p 108,746,856
18/04/2024 50.72p 51.30p 50.62p 51.00p 78,679,158
17/04/2024 49.67p 50.84p 49.62p 50.42p 128,314,101
16/04/2024 50.02p 50.38p 49.42p 49.70p 143,773,431
15/04/2024 50.96p 51.75p 50.92p 51.16p 115,695,320
12/04/2024 51.04p 51.72p 50.98p 50.98p 136,033,691
11/04/2024 51.26p 51.62p 50.32p 50.66p 150,655,419
10/04/2024 53.12p 53.70p 52.46p 53.12p 134,376,661
09/04/2024 53.62p 53.84p 52.70p 52.86p 105,186,927
08/04/2024 53.30p 54.28p 53.24p 53.72p 125,308,684
05/04/2024 53.40p 53.74p 52.88p 53.32p 88,933,915
04/04/2024 52.82p 54.12p 52.50p 53.96p 151,154,909
03/04/2024 51.56p 52.48p 51.56p 52.38p 108,876,503
02/04/2024 51.32p 52.40p 51.32p 51.96p 99,600,566
01/04/2024 52.23p 52.54p 51.57p 51.76p 148,168,460
29/03/2024 52.23p 52.54p 51.57p 51.76p 148,168,460
28/03/2024 52.23p 52.54p 51.57p 51.76p 148,168,460
27/03/2024 51.46p 52.26p 51.34p 51.67p 155,280,923
26/03/2024 51.53p 52.11p 51.49p 51.61p 195,297,782
25/03/2024 52.00p 52.25p 51.67p 51.73p 192,351,371
22/03/2024 51.77p 52.67p 51.43p 52.18p 131,306,218
21/03/2024 51.11p 51.89p 50.64p 51.49p 164,716,119
20/03/2024 49.54p 50.23p 49.48p 50.04p 100,813,516
19/03/2024 49.20p 49.60p 48.80p 49.54p 91,001,791

Market data

Select a section