Market data

Select a section

Lloyds Banking Group

(LLOY)
Sector: Banks
65.50p
-4.20p -6.03
Last updated: 16:27:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 70.74p 71.42p 69.46p 69.70p 167,017,503
02/04/2025 72.34p 72.90p 71.78p 72.46p 83,458,696
01/04/2025 72.66p 73.40p 71.94p 72.60p 115,462,960
31/03/2025 72.74p 72.92p 71.28p 72.08p 138,765,895
28/03/2025 73.44p 74.28p 73.16p 73.40p 122,114,115
27/03/2025 72.66p 74.00p 72.20p 74.00p 145,642,800
26/03/2025 73.66p 74.06p 72.98p 73.36p 111,995,862
25/03/2025 72.58p 73.62p 72.50p 73.38p 154,239,863
24/03/2025 71.22p 72.40p 71.06p 72.36p 100,422,514
21/03/2025 71.00p 71.28p 70.00p 70.58p 267,645,712
20/03/2025 71.42p 71.62p 69.90p 71.54p 153,445,644
19/03/2025 69.94p 71.00p 69.90p 70.58p 123,062,149
18/03/2025 69.92p 70.82p 69.74p 70.16p 350,676,339
17/03/2025 69.74p 70.20p 69.54p 69.82p 81,117,208
14/03/2025 68.18p 69.82p 67.80p 69.56p 95,944,108
13/03/2025 68.24p 69.44p 68.02p 68.32p 80,256,510
12/03/2025 67.46p 68.40p 67.28p 68.20p 206,726,977
11/03/2025 68.38p 68.62p 67.06p 67.22p 189,110,504
10/03/2025 71.18p 71.62p 69.06p 69.18p 232,568,599
07/03/2025 71.96p 72.91p 70.92p 70.92p 180,662,870
06/03/2025 74.32p 74.46p 72.33p 72.74p 257,755,086
05/03/2025 73.04p 74.14p 72.46p 73.08p 287,453,340
04/03/2025 72.08p 72.96p 71.00p 71.42p 134,440,559
03/03/2025 73.00p 73.32p 71.74p 72.34p 244,899,401
28/02/2025 71.78p 72.98p 71.13p 72.98p 338,012,309
27/02/2025 70.78p 71.88p 70.78p 71.72p 155,724,479
26/02/2025 70.10p 72.00p 69.60p 71.76p 301,837,216
25/02/2025 67.40p 69.23p 66.88p 68.62p 207,098,220
24/02/2025 67.14p 67.64p 66.58p 67.32p 177,503,483
21/02/2025 65.90p 67.30p 65.38p 67.20p 257,248,822
20/02/2025 64.10p 67.60p 63.82p 65.90p 608,233,739
19/02/2025 63.18p 63.36p 62.42p 62.84p 101,797,481
18/02/2025 63.14p 63.68p 62.74p 63.26p 98,115,807
17/02/2025 64.38p 64.82p 61.30p 62.92p 141,336,381
14/02/2025 64.30p 64.42p 63.48p 64.22p 170,353,480
13/02/2025 63.92p 64.22p 63.14p 64.22p 111,305,291
12/02/2025 62.96p 63.90p 62.86p 63.90p 204,042,175
11/02/2025 62.84p 63.18p 62.38p 62.80p 94,598,294
10/02/2025 62.54p 63.40p 62.53p 62.56p 107,969,123
07/02/2025 63.36p 63.58p 62.42p 62.56p 124,271,082
06/02/2025 62.60p 63.36p 62.38p 63.34p 164,650,943
05/02/2025 61.20p 61.98p 61.06p 61.98p 75,817,928
04/02/2025 61.52p 61.72p 60.88p 61.58p 75,212,831
03/02/2025 61.12p 61.70p 60.30p 61.28p 113,007,484
31/01/2025 62.30p 62.60p 62.06p 62.34p 122,017,016
30/01/2025 62.22p 62.56p 61.94p 62.34p 89,430,145
29/01/2025 61.88p 62.64p 61.64p 62.52p 112,110,003
28/01/2025 61.32p 61.80p 61.18p 61.58p 116,116,069
27/01/2025 61.02p 61.86p 60.36p 61.30p 162,717,092
24/01/2025 62.42p 62.42p 61.32p 61.82p 100,918,946
23/01/2025 61.04p 62.54p 61.04p 62.54p 213,817,709
22/01/2025 61.50p 62.06p 60.72p 61.70p 211,013,097
21/01/2025 61.00p 61.84p 60.54p 61.00p 267,677,634
20/01/2025 58.44p 59.00p 58.30p 58.66p 84,091,121
17/01/2025 58.04p 58.92p 57.50p 58.54p 180,037,254
16/01/2025 57.86p 57.98p 56.72p 57.12p 103,256,931
15/01/2025 54.70p 57.16p 54.70p 57.12p 195,760,159
14/01/2025 53.66p 54.06p 53.20p 53.62p 174,099,056
13/01/2025 53.46p 53.64p 52.72p 53.18p 155,457,771
10/01/2025 53.78p 54.14p 52.43p 52.88p 195,490,278
09/01/2025 53.38p 54.04p 52.86p 53.90p 101,445,858
08/01/2025 55.52p 55.74p 52.88p 53.86p 171,901,747
07/01/2025 55.56p 55.92p 54.90p 55.34p 169,652,244
06/01/2025 54.40p 55.76p 54.24p 55.76p 160,825,959
03/01/2025 54.84p 55.16p 54.16p 54.36p 100,782,040
02/01/2025 54.58p 55.28p 54.10p 55.04p 42,439,869
01/01/2025 54.72p 55.06p 54.40p 54.78p 32,226,368
31/12/2024 54.72p 55.06p 54.40p 54.78p 32,226,368
30/12/2024 54.08p 54.68p 53.98p 54.42p 43,335,894
27/12/2024 54.14p 54.46p 54.02p 54.36p 43,634,140
26/12/2024 54.58p 54.58p 54.18p 54.22p 70,289,591
25/12/2024 54.58p 54.58p 54.18p 54.22p 70,289,591
24/12/2024 54.58p 54.58p 54.18p 54.22p 70,289,591
23/12/2024 54.08p 54.50p 53.72p 53.96p 193,151,554
20/12/2024 53.86p 54.32p 53.36p 54.20p 312,642,634
19/12/2024 53.84p 54.32p 53.72p 54.30p 152,440,996
18/12/2024 54.34p 55.42p 54.04p 54.82p 141,993,589
17/12/2024 55.00p 55.60p 53.80p 54.22p 222,376,993
16/12/2024 55.40p 56.12p 55.16p 55.38p 89,537,995
13/12/2024 55.10p 55.62p 54.98p 55.38p 118,032,085
12/12/2024 54.58p 55.70p 54.48p 55.00p 100,438,642
11/12/2024 52.66p 55.54p 52.54p 54.22p 489,986,354
10/12/2024 53.02p 53.33p 52.78p 52.94p 111,467,945
09/12/2024 53.42p 53.58p 53.20p 53.24p 77,297,643
06/12/2024 53.70p 53.84p 53.00p 53.08p 104,207,876
05/12/2024 52.82p 53.70p 52.80p 53.66p 212,729,782
04/12/2024 53.02p 53.56p 52.74p 53.00p 123,358,442
03/12/2024 53.12p 53.52p 52.86p 52.94p 114,764,926
02/12/2024 53.00p 53.40p 52.54p 52.82p 111,953,479
29/11/2024 53.16p 53.56p 52.93p 53.06p 112,998,606
28/11/2024 53.50p 53.76p 52.86p 53.26p 65,853,229
27/11/2024 53.32p 53.48p 52.90p 53.18p 100,322,889
26/11/2024 54.48p 54.56p 53.24p 53.42p 119,880,973
25/11/2024 54.50p 55.10p 53.82p 54.66p 332,150,398
22/11/2024 55.40p 55.42p 53.86p 55.02p 156,350,393
21/11/2024 55.46p 55.52p 54.64p 55.42p 73,536,168
20/11/2024 55.50p 55.74p 55.24p 55.42p 128,196,023
19/11/2024 56.20p 56.46p 54.88p 55.32p 140,555,109
18/11/2024 57.00p 57.08p 55.76p 56.24p 102,342,428
15/11/2024 54.80p 56.48p 54.80p 55.04p 163,160,748
14/11/2024 54.76p 55.04p 54.24p 55.04p 105,138,173
13/11/2024 53.94p 55.12p 53.90p 54.60p 123,684,485
12/11/2024 54.06p 54.68p 53.86p 53.86p 115,108,430
11/11/2024 53.66p 54.86p 53.52p 54.54p 143,472,180
08/11/2024 54.46p 54.68p 52.69p 53.08p 187,872,247
07/11/2024 55.12p 55.40p 54.32p 54.54p 155,565,876
06/11/2024 55.16p 56.14p 54.44p 54.76p 159,048,493
05/11/2024 54.40p 55.12p 54.13p 54.86p 135,871,234
04/11/2024 54.32p 55.66p 54.20p 54.82p 197,160,828
01/11/2024 53.20p 54.96p 53.20p 54.42p 143,210,427
31/10/2024 53.08p 54.37p 53.08p 53.40p 224,377,677
30/10/2024 53.76p 55.09p 53.17p 53.66p 305,260,038
29/10/2024 56.28p 56.38p 54.27p 54.54p 239,820,516
28/10/2024 56.60p 57.50p 55.48p 56.12p 302,863,581
25/10/2024 62.38p 62.52p 57.58p 57.66p 312,290,637
24/10/2024 61.90p 62.62p 61.70p 61.62p 263,319,206
23/10/2024 63.00p 63.47p 60.82p 61.62p 186,828,831
22/10/2024 61.46p 62.42p 61.34p 62.00p 159,162,193
21/10/2024 62.00p 62.54p 61.56p 61.80p 244,248,597
18/10/2024 61.62p 62.27p 61.30p 62.18p 141,661,473
17/10/2024 61.20p 62.02p 61.04p 61.86p 139,989,377
16/10/2024 60.00p 61.20p 59.94p 61.20p 164,722,212
15/10/2024 59.88p 60.12p 59.54p 60.08p 141,344,891
14/10/2024 59.82p 59.98p 59.30p 59.64p 92,973,263
11/10/2024 59.30p 59.94p 59.16p 59.94p 88,510,520
10/10/2024 59.24p 59.80p 59.06p 59.44p 99,900,756
09/10/2024 58.36p 59.30p 58.24p 59.24p 77,640,995
08/10/2024 58.66p 58.82p 57.98p 58.26p 105,422,257
07/10/2024 59.20p 59.40p 58.54p 59.16p 113,145,242
04/10/2024 57.54p 58.90p 57.54p 58.80p 138,628,642

Market data

Select a section