Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
20/12/2024 53.86p 54.32p 53.36p 54.20p 312642624
19/12/2024 53.84p 54.32p 53.72p 54.30p 152440992
18/12/2024 54.34p 55.42p 54.04p 54.82p 141993584
17/12/2024 55.00p 55.60p 53.80p 54.22p 222376992
16/12/2024 55.40p 56.12p 55.16p 55.38p 89537992
13/12/2024 55.10p 55.62p 54.98p 55.38p 118032088
12/12/2024 54.58p 55.70p 54.48p 55.00p 100438640
11/12/2024 52.66p 55.54p 52.54p 54.22p 489986368
10/12/2024 53.02p 53.33p 52.78p 52.94p 111467944
09/12/2024 53.42p 53.58p 53.20p 53.24p 77297640
06/12/2024 53.70p 53.84p 53.00p 53.08p 104207872
05/12/2024 52.82p 53.70p 52.80p 53.66p 212729776
04/12/2024 53.02p 53.56p 52.74p 53.00p 123358440
03/12/2024 53.12p 53.52p 52.86p 52.94p 114764928
02/12/2024 53.00p 53.40p 52.54p 52.82p 111953480
29/11/2024 53.16p 53.56p 52.93p 53.06p 112998640
28/11/2024 53.50p 53.76p 52.86p 53.26p 65853228
27/11/2024 53.32p 53.48p 52.90p 53.18p 100322888
26/11/2024 54.48p 54.56p 53.24p 53.42p 119880976
25/11/2024 54.50p 55.10p 53.82p 54.66p 332150400
22/11/2024 55.40p 55.42p 53.86p 54.42p 140130032
21/11/2024 55.46p 55.52p 54.64p 55.02p 75605296
20/11/2024 55.50p 55.74p 55.24p 55.42p 128196024
19/11/2024 56.20p 56.46p 54.88p 55.32p 140555104
18/11/2024 57.00p 57.08p 55.76p 56.24p 101461528
15/11/2024 54.80p 56.48p 54.80p 56.48p 159864976
14/11/2024 54.76p 55.04p 54.24p 55.04p 105138176
13/11/2024 53.94p 55.12p 53.90p 54.60p 123684488
12/11/2024 54.06p 54.68p 53.86p 53.86p 115217000
11/11/2024 53.66p 54.86p 53.52p 54.54p 143472176
08/11/2024 54.46p 54.68p 52.69p 53.08p 187872240
07/11/2024 55.12p 55.40p 54.32p 54.54p 155565872
06/11/2024 55.16p 56.14p 54.44p 54.76p 159048496
05/11/2024 54.40p 55.12p 54.13p 54.86p 135871232
04/11/2024 54.32p 55.66p 54.20p 54.82p 197160832
01/11/2024 53.20p 54.96p 53.20p 54.42p 143210432
31/10/2024 53.08p 54.37p 53.08p 53.40p 224377680
30/10/2024 53.76p 55.09p 53.17p 53.66p 305260032
29/10/2024 56.28p 56.38p 54.27p 54.54p 239820512
28/10/2024 56.60p 57.50p 55.48p 56.12p 302863584
25/10/2024 62.38p 62.52p 57.58p 57.66p 312290624
24/10/2024 61.90p 62.62p 61.70p 61.62p 263319200
23/10/2024 63.00p 63.47p 60.82p 61.62p 186828832
22/10/2024 61.46p 62.42p 61.34p 62.00p 159162192
21/10/2024 62.00p 62.54p 61.56p 61.80p 244248592
18/10/2024 61.62p 62.27p 61.30p 62.18p 141661472
17/10/2024 61.20p 62.02p 61.04p 61.86p 139989376
16/10/2024 60.00p 61.20p 59.94p 61.20p 164722208
15/10/2024 59.88p 60.12p 59.54p 60.08p 141344896
14/10/2024 59.82p 59.98p 59.30p 59.64p 92973264
11/10/2024 59.30p 59.94p 59.16p 59.94p 88510520
10/10/2024 59.24p 59.80p 59.06p 59.44p 99900752
09/10/2024 58.36p 59.30p 58.24p 59.24p 77640992
08/10/2024 58.66p 58.82p 57.98p 58.26p 105422256
07/10/2024 59.20p 59.40p 58.54p 59.16p 113145242
04/10/2024 57.54p 58.90p 57.54p 58.80p 138628640
03/10/2024 57.64p 58.10p 56.90p 57.44p 150665216
02/10/2024 58.00p 58.32p 57.46p 57.66p 148415312
01/10/2024 58.80p 59.38p 57.68p 58.20p 153679248
30/09/2024 58.88p 59.42p 58.66p 58.80p 138802192
27/09/2024 59.14p 59.68p 58.72p 59.40p 101433952
26/09/2024 58.90p 59.21p 58.67p 58.98p 77995416
25/09/2024 58.96p 59.66p 58.00p 58.18p 151563520
24/09/2024 58.44p 59.38p 58.42p 59.28p 374555808
23/09/2024 58.42p 58.52p 57.76p 58.10p 70263048
20/09/2024 58.26p 58.42p 57.74p 58.20p 243847280
19/09/2024 58.72p 58.80p 58.26p 58.50p 133526400
18/09/2024 58.34p 58.46p 57.66p 57.88p 75864264
17/09/2024 58.46p 59.00p 58.35p 58.58p 88268136
16/09/2024 57.80p 58.28p 57.68p 58.16p 51959976
13/09/2024 57.96p 58.47p 57.60p 58.04p 70242232
12/09/2024 58.50p 58.50p 57.50p 57.90p 170749408
11/09/2024 57.36p 57.60p 56.74p 57.44p 233586464
10/09/2024 57.40p 58.07p 56.24p 56.48p 181486736
09/09/2024 56.40p 57.56p 56.40p 57.26p 177753248
06/09/2024 57.52p 57.66p 56.32p 56.42p 187178464
05/09/2024 56.82p 58.42p 56.70p 57.58p 120454416
04/09/2024 56.42p 57.66p 56.36p 57.06p 106283232
03/09/2024 58.04p 58.60p 56.96p 57.26p 195839088
02/09/2024 58.56p 58.88p 57.98p 58.12p 81075989
30/08/2024 58.30p 58.72p 58.28p 58.50p 133506064
29/08/2024 58.02p 58.80p 57.90p 58.34p 113812192
28/08/2024 59.42p 59.48p 57.19p 58.18p 125480328
27/08/2024 59.40p 59.40p 58.57p 59.20p 108241896
23/08/2024 58.50p 59.64p 58.34p 59.40p 126472239
22/08/2024 58.62p 58.68p 58.05p 58.30p 140728096
21/08/2024 59.40p 59.40p 58.12p 58.30p 98362096
20/08/2024 59.48p 59.48p 58.18p 58.38p 58791992
19/08/2024 58.88p 59.22p 58.50p 59.22p 96623960
16/08/2024 58.30p 58.96p 58.06p 58.90p 69518720
15/08/2024 57.52p 58.48p 49.04p 58.48p 126352328
14/08/2024 57.42p 57.64p 47.43p 57.32p 81031488
13/08/2024 56.96p 57.28p 56.48p 56.90p 65913700
12/08/2024 57.20p 57.40p 56.52p 56.80p 90262928
09/08/2024 57.42p 57.48p 56.58p 56.96p 302571840
08/08/2024 56.60p 57.10p 55.80p 57.08p 128445496
07/08/2024 56.18p 57.20p 55.60p 57.00p 183281216
06/08/2024 55.48p 56.10p 54.98p 55.16p 170607744
05/08/2024 53.34p 64.67p 52.68p 54.56p 268479232
02/08/2024 55.54p 56.38p 55.04p 55.34p 323674624
01/08/2024 58.38p 58.90p 56.16p 56.16p 257390960
31/07/2024 60.00p 60.38p 59.18p 59.58p 164947008
30/07/2024 60.82p 60.90p 59.70p 59.70p 177951232
29/07/2024 60.90p 61.72p 60.72p 61.10p 172733664
26/07/2024 59.82p 60.74p 59.54p 60.66p 140290016
25/07/2024 57.00p 60.80p 56.70p 60.64p 233605248
24/07/2024 59.08p 59.99p 58.94p 59.66p 115546240
23/07/2024 59.00p 59.52p 58.45p 59.52p 175542240
22/07/2024 59.36p 59.50p 58.96p 58.98p 263044064
19/07/2024 58.84p 59.58p 58.42p 59.14p 99192784
18/07/2024 59.10p 59.82p 58.42p 59.20p 123711840
17/07/2024 58.64p 59.20p 58.50p 58.78p 73135408
16/07/2024 58.50p 59.16p 58.20p 58.50p 76126176
15/07/2024 58.50p 59.46p 58.21p 58.80p 82737928
12/07/2024 59.56p 59.70p 58.62p 59.10p 69605240
11/07/2024 58.20p 59.40p 57.74p 59.14p 101247360
10/07/2024 58.12p 58.72p 57.48p 58.10p 85646088
09/07/2024 58.94p 59.34p 57.60p 57.84p 176111984
08/07/2024 58.12p 59.36p 56.92p 59.02p 151780688
05/07/2024 58.10p 58.56p 56.92p 58.28p 302017952
04/07/2024 56.14p 57.28p 55.54p 57.28p 154028912
03/07/2024 55.52p 56.04p 55.22p 55.88p 116985592
02/07/2024 55.40p 55.96p 54.88p 54.94p 194390208
01/07/2024 55.16p 56.08p 54.40p 55.62p 129711152
28/06/2024 56.38p 56.60p 54.26p 54.74p 201729056
27/06/2024 55.96p 56.28p 55.46p 56.08p 120670480
26/06/2024 55.58p 55.94p 55.38p 55.80p 317766784
25/06/2024 55.76p 56.10p 55.34p 55.54p 98819624
24/06/2024 55.72p 56.42p 55.38p 55.68p 104466640
21/06/2024 56.22p 56.42p 54.97p 55.56p 246170288
20/06/2024 55.18p 56.12p 54.82p 56.08p 179094352
19/06/2024 54.94p 55.42p 54.78p 55.22p 184600112
18/06/2024 55.06p 55.14p 54.40p 55.02p 102463672
17/06/2024 54.52p 54.72p 53.92p 54.54p 99062888
14/06/2024 53.96p 54.58p 53.29p 54.18p 162746000
13/06/2024 54.58p 54.80p 53.72p 54.06p 94191536
12/06/2024 53.82p 55.12p 53.04p 54.98p 254083824
11/06/2024 54.54p 54.66p 53.30p 53.38p 157830736
10/06/2024 54.12p 55.14p 53.60p 54.22p 157631040
07/06/2024 55.66p 56.10p 54.50p 54.80p 116265896
06/06/2024 54.66p 55.74p 54.36p 55.64p 135516720
05/06/2024 55.92p 55.96p 54.62p 54.74p 147742752
04/06/2024 55.50p 56.20p 54.92p 55.64p 262438672
03/06/2024 56.20p 56.54p 55.40p 55.40p 134196864
31/05/2024 55.66p 55.96p 55.16p 55.52p 352448896
30/05/2024 54.22p 55.71p 53.68p 55.54p 166530688
29/05/2024 55.48p 55.92p 54.68p 54.74p 167372208
28/05/2024 54.96p 56.04p 54.82p 55.58p 327515616
24/05/2024 55.22p 56.12p 54.22p 54.80p 210793047
23/05/2024 56.42p 56.74p 55.56p 55.78p 345188608
22/05/2024 55.94p 57.39p 55.60p 56.38p 243341568
21/05/2024 55.98p 56.54p 55.66p 56.18p 218819424
20/05/2024 56.00p 56.44p 55.66p 56.20p 188240528
17/05/2024 55.00p 55.56p 54.92p 55.52p 207402048
16/05/2024 54.52p 55.22p 54.16p 55.02p 128477088
15/05/2024 54.76p 55.04p 54.20p 54.50p 92496400
14/05/2024 54.18p 54.64p 53.88p 54.54p 141611328
13/05/2024 54.18p 54.54p 54.10p 54.30p 274070816
10/05/2024 54.28p 54.64p 53.60p 54.30p 87842112
09/05/2024 54.16p 54.44p 53.60p 53.94p 236469104
08/05/2024 53.84p 54.38p 53.56p 53.94p 357881568
07/05/2024 52.98p 54.20p 52.92p 53.72p 294963808
03/05/2024 52.38p 52.92p 51.74p 52.18p 86284756
02/05/2024 52.00p 52.74p 51.70p 52.06p 106053120
01/05/2024 52.10p 53.12p 51.90p 52.20p 90365232
30/04/2024 51.88p 52.62p 51.48p 51.90p 128010616
29/04/2024 52.68p 52.93p 51.72p 51.88p 174645056
26/04/2024 51.12p 52.60p 51.08p 52.30p 137649392
25/04/2024 51.42p 52.24p 50.92p 51.20p 107279856
24/04/2024 50.26p 53.22p 49.61p 51.78p 235483456
23/04/2024 51.38p 51.69p 50.88p 51.34p 113195296
22/04/2024 51.42p 51.91p 51.10p 51.14p 130023128
19/04/2024 50.70p 51.08p 50.20p 50.92p 108746856
18/04/2024 50.72p 51.30p 50.62p 51.00p 78679160
17/04/2024 49.67p 50.84p 49.62p 50.42p 128314104
16/04/2024 50.02p 50.38p 49.42p 49.70p 143773424
15/04/2024 50.96p 51.75p 50.92p 51.16p 115695320
12/04/2024 51.04p 51.72p 50.98p 50.98p 136033696
11/04/2024 51.26p 51.62p 50.32p 50.66p 150655424
10/04/2024 53.12p 53.70p 52.46p 53.12p 134376656
09/04/2024 53.62p 53.84p 52.70p 52.86p 105186928
08/04/2024 53.30p 54.28p 53.24p 53.72p 125308688
05/04/2024 53.40p 53.74p 52.88p 53.32p 88933912
04/04/2024 52.82p 54.12p 52.50p 53.96p 151154912
03/04/2024 51.56p 52.48p 51.56p 52.38p 108876504
02/04/2024 51.32p 52.40p 51.32p 51.96p 99600568
28/03/2024 52.23p 52.54p 51.57p 51.76p 148168460
27/03/2024 51.46p 52.26p 51.34p 51.67p 155280928
26/03/2024 51.53p 52.11p 51.49p 51.61p 195297776
25/03/2024 52.00p 52.25p 51.67p 51.73p 192351376
22/03/2024 51.77p 52.67p 51.43p 52.18p 131306216
21/03/2024 51.11p 51.89p 50.64p 51.49p 164716112
20/03/2024 49.20p 49.54p 49.20p 50.04p 100812912
19/03/2024 49.20p 49.60p 48.80p 49.54p 91001792
18/03/2024 49.40p 49.70p 49.13p 49.39p 69888848
15/03/2024 49.14p 49.92p 49.14p 49.57p 267811728
14/03/2024 49.20p 49.62p 48.95p 49.33p 111782304
13/03/2024 49.68p 50.01p 48.95p 49.25p 119441248
12/03/2024 49.36p 50.02p 49.11p 49.55p 167691040
11/03/2024 48.43p 49.13p 48.26p 49.05p 110049704

*Close Price adjusted for both dividends and splits