Market data

Select a section

Lloyds Banking Group

(LLOY)
Sector: Banks
54.66p
0.24p 0.44
Last updated: 13:21:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 57.64p 58.10p 56.90p 57.44p 150,665,211
02/10/2024 58.00p 58.32p 57.46p 57.66p 148,415,319
01/10/2024 58.80p 59.38p 57.68p 58.20p 153,679,251
30/09/2024 58.88p 59.42p 58.66p 58.80p 138,802,193
27/09/2024 59.14p 59.68p 58.72p 59.40p 101,433,948
26/09/2024 58.90p 59.22p 58.67p 58.98p 77,995,413
25/09/2024 58.96p 59.66p 58.00p 58.18p 151,563,521
24/09/2024 58.44p 59.38p 58.42p 59.28p 374,555,807
23/09/2024 58.42p 58.52p 57.76p 58.10p 70,263,048
20/09/2024 58.26p 58.42p 57.74p 58.20p 243,847,285
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

Market data

Select a section