Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
28/11/2017 65.05p 65.40p 63.52p 64.83p 243711264
27/11/2017 65.75p 66.16p 65.46p 65.49p 90676088
24/11/2017 65.75p 66.12p 65.48p 66.09p 78611984
23/11/2017 65.74p 66.02p 65.46p 65.72p 58796424
22/11/2017 65.72p 66.21p 65.65p 65.90p 122995184
21/11/2017 65.93p 66.21p 65.72p 65.72p 91937896
20/11/2017 65.99p 66.52p 66.00p 66.12p 66751544
17/11/2017 65.91p 66.32p 65.60p 65.99p 93541376
16/11/2017 66.40p 66.51p 65.75p 66.06p 91695472
15/11/2017 66.31p 66.43p 65.76p 66.25p 124599608
14/11/2017 66.40p 66.88p 66.25p 66.65p 200709280
13/11/2017 66.59p 66.84p 65.92p 66.43p 99837376
10/11/2017 66.58p 66.98p 66.36p 66.48p 93188088
09/11/2017 66.88p 67.30p 66.36p 66.68p 91080496
08/11/2017 67.08p 67.17p 66.48p 66.82p 136852512
07/11/2017 68.04p 68.04p 67.00p 67.30p 111706272
06/11/2017 67.52p 67.92p 67.28p 67.80p 127352912
03/11/2017 68.00p 68.10p 67.18p 67.39p 104709432
02/11/2017 68.50p 68.78p 67.05p 67.94p 185034928
01/11/2017 68.74p 69.06p 68.31p 68.63p 135551952
31/10/2017 67.88p 68.32p 67.71p 68.29p 108868920
30/10/2017 68.78p 69.12p 67.97p 68.07p 126623024
27/10/2017 69.20p 69.66p 68.80p 68.91p 160741168
26/10/2017 68.20p 69.01p 67.32p 68.93p 265373632
25/10/2017 66.15p 68.23p 65.54p 67.94p 280965120
24/10/2017 67.00p 67.64p 66.89p 67.40p 136997584
23/10/2017 67.00p 67.27p 66.49p 67.00p 107803112
20/10/2017 67.25p 67.56p 66.90p 67.00p 138803264
19/10/2017 66.58p 67.03p 66.26p 66.99p 125914576
18/10/2017 66.49p 66.96p 65.83p 66.83p 130916768
17/10/2017 65.60p 66.90p 65.40p 66.33p 357858464
16/10/2017 65.99p 65.99p 65.18p 65.59p 122810224
13/10/2017 66.17p 66.63p 65.84p 65.90p 102670512
12/10/2017 66.83p 66.84p 66.04p 66.30p 84046544
11/10/2017 67.25p 67.30p 66.10p 66.50p 96963920
10/10/2017 67.60p 67.95p 66.63p 67.10p 187233648
09/10/2017 66.49p 66.74p 66.16p 66.55p 105083320
06/10/2017 67.50p 67.50p 66.26p 66.60p 91172824
05/10/2017 67.68p 67.82p 66.91p 67.30p 97882928
04/10/2017 67.40p 67.90p 67.15p 67.60p 128368560
03/10/2017 67.58p 67.87p 67.27p 67.60p 63783512
02/10/2017 67.64p 68.05p 66.94p 67.50p 112807592
29/09/2017 67.16p 67.95p 66.87p 67.73p 110021736
28/09/2017 68.00p 68.00p 66.56p 67.22p 113123200
27/09/2017 65.40p 67.38p 65.30p 67.20p 142819920
26/09/2017 65.92p 65.92p 64.78p 64.99p 117864392
25/09/2017 66.76p 66.78p 65.77p 65.87p 75174792
22/09/2017 67.45p 67.45p 66.63p 66.91p 94996560
21/09/2017 65.80p 67.50p 65.60p 67.45p 108903832
20/09/2017 66.08p 66.08p 65.06p 65.71p 94454736
19/09/2017 65.60p 66.11p 65.36p 66.00p 92776552
18/09/2017 65.65p 65.99p 65.25p 65.30p 62352128
15/09/2017 66.93p 66.93p 65.27p 65.32p 230603712
14/09/2017 64.89p 66.65p 64.19p 66.40p 212381712
13/09/2017 64.83p 65.13p 64.22p 64.98p 93902032
12/09/2017 63.69p 65.02p 63.65p 64.84p 96021568
11/09/2017 64.03p 64.17p 63.07p 63.63p 68206784
08/09/2017 63.02p 63.96p 62.71p 63.77p 70571016
07/09/2017 63.06p 63.34p 62.20p 63.08p 88955488
06/09/2017 62.65p 63.27p 62.50p 63.05p 76217144
05/09/2017 63.61p 63.61p 62.89p 63.10p 73158104
04/09/2017 63.00p 63.61p 63.00p 63.40p 45631140
01/09/2017 63.72p 64.04p 63.52p 63.69p 75867616
31/08/2017 63.80p 64.07p 63.26p 63.82p 109093456
30/08/2017 64.60p 64.60p 63.20p 63.60p 123406992
29/08/2017 64.77p 64.86p 63.15p 63.85p 114608872
25/08/2017 64.89p 65.28p 64.74p 64.91p 50826024
24/08/2017 65.19p 65.57p 64.65p 64.73p 163669696
23/08/2017 65.02p 65.79p 64.86p 65.40p 78838048
22/08/2017 64.75p 65.28p 64.74p 65.04p 120579224
21/08/2017 63.61p 64.57p 63.58p 64.57p 77432424
18/08/2017 63.85p 64.26p 63.64p 63.91p 123125368
17/08/2017 65.45p 65.72p 64.38p 64.40p 90053616
16/08/2017 65.62p 65.85p 65.34p 65.35p 70897768
15/08/2017 65.00p 65.76p 64.81p 65.59p 55720240
14/08/2017 64.75p 65.50p 64.68p 64.86p 64327848
11/08/2017 64.42p 64.64p 63.85p 64.64p 88872400
10/08/2017 65.61p 66.06p 64.57p 64.83p 108408992
09/08/2017 66.82p 66.91p 66.22p 66.91p 103534176
08/08/2017 66.59p 67.33p 66.41p 67.26p 71287064
07/08/2017 67.21p 67.21p 66.25p 66.50p 56134248
04/08/2017 66.64p 67.15p 66.25p 66.81p 109364824
03/08/2017 65.49p 67.00p 65.27p 66.51p 119792760
02/08/2017 65.69p 65.83p 64.93p 65.56p 123309168
01/08/2017 65.80p 65.93p 65.38p 65.57p 98885112
31/07/2017 66.32p 66.74p 65.53p 65.58p 184690160
28/07/2017 67.41p 67.41p 66.36p 66.50p 132377928
27/07/2017 69.25p 69.45p 66.85p 67.50p 158399888
26/07/2017 68.82p 69.30p 68.12p 69.08p 104032072
25/07/2017 68.00p 69.09p 67.87p 69.00p 94895592
24/07/2017 68.10p 68.31p 67.52p 67.89p 139631328
21/07/2017 68.74p 68.74p 67.64p 68.11p 88379472
20/07/2017 68.30p 68.99p 67.94p 68.69p 107314160
19/07/2017 67.21p 68.08p 66.75p 68.08p 83114664
18/07/2017 67.02p 67.21p 66.68p 66.90p 73714872
17/07/2017 67.26p 67.30p 66.19p 67.13p 81248136
14/07/2017 68.00p 68.00p 66.81p 66.94p 88733424
13/07/2017 66.25p 68.09p 66.20p 67.40p 142302240
12/07/2017 66.36p 66.52p 65.70p 66.04p 92779872
11/07/2017 66.91p 66.96p 65.46p 65.55p 86866800
10/07/2017 66.99p 67.08p 65.61p 66.56p 94304144
07/07/2017 66.80p 66.97p 66.40p 66.53p 90399168
06/07/2017 65.65p 66.74p 65.37p 66.68p 117443176
05/07/2017 66.62p 66.62p 65.35p 65.69p 147337472
04/07/2017 66.68p 67.20p 66.32p 66.32p 75517712
03/07/2017 66.18p 67.23p 66.15p 66.71p 103237528
30/06/2017 67.30p 67.59p 66.06p 66.15p 131072248
29/06/2017 67.19p 67.72p 67.01p 67.15p 163923056
28/06/2017 66.75p 66.89p 66.07p 66.60p 149122144
27/06/2017 66.15p 66.92p 65.99p 66.72p 105282592
26/06/2017 66.99p 67.25p 66.39p 66.50p 87993688
23/06/2017 66.85p 67.17p 66.51p 66.68p 76413272
22/06/2017 67.42p 67.42p 66.05p 67.00p 102449816
21/06/2017 66.98p 67.69p 66.04p 67.17p 133861376
20/06/2017 68.71p 68.81p 67.01p 67.01p 131416976
19/06/2017 69.00p 69.39p 68.47p 68.70p 80789496
16/06/2017 68.07p 68.54p 67.96p 68.54p 632154112
15/06/2017 68.10p 68.27p 67.00p 67.99p 282736352
14/06/2017 68.35p 68.60p 67.63p 67.90p 247984800
13/06/2017 69.42p 69.80p 68.50p 68.59p 161634768
12/06/2017 69.97p 70.00p 68.87p 69.10p 160524048
09/06/2017 69.00p 70.12p 67.00p 70.01p 310816800
08/06/2017 70.39p 71.42p 69.39p 70.72p 190671456
07/06/2017 68.63p 70.39p 68.57p 70.08p 162476656
06/06/2017 69.50p 69.65p 68.50p 68.94p 169367008
05/06/2017 69.56p 70.69p 68.74p 69.39p 135644256
02/06/2017 70.82p 70.92p 69.20p 69.35p 197022576
01/06/2017 70.60p 70.98p 70.07p 70.16p 216268672
31/05/2017 71.36p 71.50p 70.37p 70.59p 732111488
30/05/2017 71.50p 71.70p 71.03p 71.12p 144667760
26/05/2017 73.16p 73.33p 71.55p 71.74p 242691888
25/05/2017 73.04p 73.58p 72.81p 73.10p 112329664
24/05/2017 72.30p 73.22p 72.06p 72.57p 207528816
23/05/2017 71.89p 72.59p 71.77p 72.16p 113739840
22/05/2017 72.24p 72.59p 71.75p 71.79p 129788768
19/05/2017 71.62p 72.16p 71.13p 71.78p 133588392
18/05/2017 71.52p 72.16p 70.89p 71.28p 208806032
17/05/2017 70.40p 72.44p 70.09p 71.52p 329178624
16/05/2017 69.71p 70.78p 69.41p 70.15p 259016320
15/05/2017 68.99p 70.00p 68.29p 69.39p 197415120
12/05/2017 69.47p 70.62p 68.02p 68.70p 218904560
11/05/2017 70.00p 70.00p 69.10p 69.66p 145129216
10/05/2017 69.19p 69.98p 69.08p 69.88p 170734672
09/05/2017 69.66p 69.77p 68.88p 69.02p 139357776
08/05/2017 70.28p 70.30p 69.25p 69.45p 117380744
05/05/2017 70.16p 70.94p 69.58p 70.00p 181079664
04/05/2017 69.44p 70.01p 68.95p 70.00p 199141120
03/05/2017 69.21p 69.38p 68.73p 69.06p 141685104
02/05/2017 69.68p 71.15p 68.93p 69.20p 188536176
28/04/2017 69.52p 69.76p 68.27p 69.20p 335905632
27/04/2017 70.70p 72.35p 67.41p 68.97p 470342816
26/04/2017 67.07p 67.50p 66.36p 67.41p 217330672
25/04/2017 66.24p 67.15p 63.46p 66.95p 224848928
24/04/2017 65.71p 66.75p 64.39p 66.24p 348651232
21/04/2017 64.18p 64.56p 63.46p 64.37p 222720688
20/04/2017 63.61p 64.74p 63.60p 64.06p 193923040
19/04/2017 62.05p 66.38p 62.05p 63.66p 249608080
18/04/2017 62.90p 62.90p 61.81p 62.20p 225614784
13/04/2017 62.55p 63.04p 62.32p 62.71p 138411456
12/04/2017 63.16p 63.57p 62.49p 62.54p 172824064
11/04/2017 63.05p 63.41p 62.68p 62.96p 209573504
10/04/2017 62.98p 63.46p 62.67p 63.05p 192396688
07/04/2017 63.15p 65.25p 62.78p 63.02p 219200832
06/04/2017 63.66p 65.80p 62.78p 63.59p 231595968
05/04/2017 65.85p 66.13p 65.49p 65.49p 179556176
04/04/2017 66.16p 66.77p 65.26p 65.51p 200125296
03/04/2017 66.74p 66.84p 65.93p 66.03p 161836752
31/03/2017 66.73p 66.83p 65.75p 66.32p 192894000
30/03/2017 66.62p 67.05p 66.44p 66.65p 156183328
29/03/2017 66.98p 67.05p 66.14p 66.54p 180701536
28/03/2017 67.29p 67.36p 66.03p 66.79p 234262960
27/03/2017 66.40p 67.08p 65.02p 66.95p 207841472
24/03/2017 68.29p 68.61p 67.99p 68.05p 121205904
23/03/2017 67.74p 68.60p 67.34p 68.43p 163450944
22/03/2017 68.23p 69.76p 67.29p 67.63p 197340688
21/03/2017 69.60p 70.06p 68.18p 68.74p 202470800
20/03/2017 69.15p 69.71p 68.75p 69.30p 111064688
17/03/2017 69.69p 70.10p 69.03p 69.34p 539571840
16/03/2017 68.92p 69.79p 68.21p 69.58p 306375328
15/03/2017 68.05p 69.05p 67.98p 68.23p 197759728
14/03/2017 68.69p 68.81p 66.51p 67.85p 247649136
13/03/2017 68.61p 69.07p 68.30p 68.54p 148278144
10/03/2017 68.73p 69.47p 68.33p 68.76p 182739712
09/03/2017 68.30p 68.79p 68.04p 68.55p 242022032
08/03/2017 67.71p 68.92p 67.40p 68.31p 190201712
07/03/2017 67.51p 67.67p 66.86p 67.50p 207044816
06/03/2017 68.32p 68.43p 67.20p 67.51p 181756304
03/03/2017 68.55p 69.05p 67.98p 68.42p 252258608
02/03/2017 68.53p 69.51p 68.37p 68.91p 239742640
01/03/2017 69.00p 69.41p 68.42p 68.84p 267465648
28/02/2017 69.45p 69.61p 68.44p 68.67p 210406752
27/02/2017 69.58p 70.19p 68.95p 69.20p 165096352
24/02/2017 69.81p 70.06p 68.31p 69.28p 189023488
23/02/2017 69.85p 71.05p 69.43p 69.55p 235507872
22/02/2017 69.05p 70.02p 68.24p 69.70p 511975072
21/02/2017 66.90p 67.63p 66.54p 66.77p 232158416
20/02/2017 66.88p 67.73p 66.88p 67.35p 137256944
17/02/2017 67.47p 67.59p 66.29p 66.86p 160091152
16/02/2017 67.50p 67.81p 67.08p 67.25p 161150688
15/02/2017 66.75p 67.92p 66.51p 67.47p 162271696

*Close Price adjusted for both dividends and splits