Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
03/05/2016 67.50p 67.97p 65.56p 65.59p 173798048
29/04/2016 67.92p 68.32p 66.69p 67.07p 160030656
28/04/2016 66.42p 68.58p 66.09p 68.11p 232367456
27/04/2016 69.87p 69.98p 68.55p 69.25p 125571768
26/04/2016 68.00p 70.78p 67.74p 70.00p 165354656
25/04/2016 68.23p 68.64p 67.11p 67.59p 106619448
22/04/2016 68.67p 69.18p 67.74p 68.00p 104940696
21/04/2016 67.82p 68.82p 67.71p 68.70p 132566192
20/04/2016 67.43p 68.05p 66.79p 67.76p 142050768
19/04/2016 68.44p 68.85p 67.85p 67.85p 126877760
18/04/2016 67.46p 68.63p 67.20p 68.45p 82945056
15/04/2016 68.95p 69.09p 67.89p 68.20p 109183424
14/04/2016 69.25p 69.64p 68.54p 68.80p 158864624
13/04/2016 67.55p 70.68p 67.49p 69.00p 168643104
12/04/2016 66.29p 67.00p 65.59p 66.64p 123077568
11/04/2016 65.90p 66.52p 65.43p 65.52p 75068392
08/04/2016 65.00p 67.30p 64.90p 65.90p 85282144
07/04/2016 66.71p 68.07p 64.58p 64.82p 124142216
06/04/2016 67.16p 68.33p 66.88p 68.08p 127692392
05/04/2016 67.87p 68.11p 66.65p 66.94p 159802304
04/04/2016 67.75p 68.69p 67.67p 68.32p 96100744
01/04/2016 67.58p 68.50p 67.35p 67.95p 112775312
31/03/2016 67.63p 68.26p 67.23p 68.02p 126157040
30/03/2016 68.46p 68.81p 67.60p 67.80p 145228672
29/03/2016 68.49p 69.10p 67.48p 68.00p 87938072
24/03/2016 68.52p 68.88p 67.94p 68.05p 94958624
23/03/2016 69.39p 69.68p 68.45p 68.90p 80796592
22/03/2016 69.57p 69.63p 68.48p 69.36p 108207824
21/03/2016 69.56p 70.40p 69.42p 69.79p 79186288
18/03/2016 70.06p 71.02p 69.65p 69.90p 184138608
17/03/2016 69.40p 69.43p 67.69p 69.30p 115516160
16/03/2016 69.22p 69.63p 68.17p 68.79p 123553456
15/03/2016 69.88p 70.23p 69.04p 69.21p 99306000
14/03/2016 70.50p 70.99p 69.84p 70.31p 108051496
11/03/2016 70.24p 71.01p 68.96p 70.15p 109499296
10/03/2016 70.00p 71.00p 68.95p 68.95p 169304000
09/03/2016 70.88p 71.40p 69.71p 69.77p 128604016
08/03/2016 72.01p 72.13p 70.28p 70.63p 142440304
07/03/2016 73.36p 73.38p 71.96p 72.75p 106192800
04/03/2016 73.27p 73.41p 72.62p 73.24p 97930560
03/03/2016 73.48p 73.58p 72.19p 72.58p 109002368
02/03/2016 73.80p 73.91p 72.57p 73.27p 115633144
01/03/2016 72.40p 73.29p 71.68p 73.07p 141226640
29/02/2016 71.20p 72.48p 70.50p 72.40p 153627040
26/02/2016 71.77p 72.61p 71.70p 72.13p 174266592
25/02/2016 68.50p 70.75p 66.27p 70.64p 366769888
24/02/2016 63.00p 63.59p 61.90p 62.20p 131420352
23/02/2016 62.56p 63.98p 62.38p 62.93p 123837864
22/02/2016 62.45p 63.66p 62.03p 63.12p 142297472
19/02/2016 62.44p 63.16p 61.12p 61.80p 126240672
18/02/2016 63.38p 63.54p 62.07p 62.44p 107730264
17/02/2016 60.89p 63.07p 60.51p 62.79p 123706072
16/02/2016 60.23p 60.90p 59.36p 60.55p 119149808
15/02/2016 59.71p 60.40p 56.69p 59.84p 167523248
12/02/2016 57.09p 58.48p 56.58p 58.48p 153855008
11/02/2016 57.78p 57.78p 55.84p 56.00p 167528816
10/02/2016 58.56p 59.32p 57.62p 58.40p 190492320
09/02/2016 59.07p 60.22p 57.00p 58.13p 269347264
08/02/2016 63.00p 63.19p 59.01p 59.36p 168444400
05/02/2016 63.13p 63.46p 61.50p 61.80p 142682400
04/02/2016 62.00p 63.30p 60.75p 62.77p 127439872
03/02/2016 61.60p 62.43p 60.25p 60.69p 171536720
02/02/2016 63.84p 64.20p 61.57p 61.94p 192112608
01/02/2016 65.76p 66.03p 63.59p 64.19p 145104320
29/01/2016 64.83p 65.66p 64.22p 65.46p 175574800
28/01/2016 65.26p 65.66p 63.25p 64.07p 109003840
27/01/2016 64.73p 64.93p 63.05p 64.92p 171526720
26/01/2016 62.30p 65.22p 61.86p 64.73p 163795328
25/01/2016 66.68p 66.73p 63.14p 63.14p 190843088
22/01/2016 66.01p 67.32p 65.82p 66.86p 142263040
21/01/2016 63.60p 65.03p 62.78p 64.70p 171673952
20/01/2016 64.46p 64.46p 61.00p 64.05p 189241744
19/01/2016 64.68p 66.49p 63.95p 65.78p 176912464
18/01/2016 64.59p 65.65p 62.33p 63.96p 170583552
15/01/2016 66.50p 67.05p 64.62p 64.71p 246968464
14/01/2016 67.11p 67.33p 65.61p 66.53p 242747696
13/01/2016 69.31p 69.53p 67.47p 67.80p 179968464
12/01/2016 68.77p 70.11p 68.65p 69.30p 132281416
11/01/2016 69.00p 70.21p 68.86p 68.93p 220833824
08/01/2016 69.83p 70.68p 68.87p 68.87p 127830272
07/01/2016 69.70p 71.41p 68.88p 69.49p 215183328
06/01/2016 71.50p 71.53p 70.51p 71.00p 128433520
05/01/2016 72.27p 72.45p 71.17p 71.57p 133545552
04/01/2016 72.21p 72.63p 70.76p 71.37p 131789192
31/12/2015 72.47p 74.04p 72.47p 73.07p 21470852
30/12/2015 73.56p 73.99p 73.22p 73.60p 43620348
29/12/2015 73.60p 74.22p 73.00p 74.00p 73868344
24/12/2015 73.50p 73.66p 72.70p 73.50p 18116240
23/12/2015 71.80p 73.79p 71.72p 73.65p 105693992
22/12/2015 71.43p 71.90p 70.94p 71.31p 55402908
21/12/2015 70.75p 71.90p 70.74p 70.95p 84476992
18/12/2015 70.98p 71.75p 70.80p 71.04p 334819904
17/12/2015 71.53p 72.10p 71.00p 71.33p 110414312
16/12/2015 70.66p 70.74p 69.95p 70.53p 130989872
15/12/2015 69.11p 70.92p 69.11p 70.34p 148969296
14/12/2015 70.30p 70.76p 68.57p 68.68p 132788744
11/12/2015 71.74p 72.10p 69.90p 70.01p 124499128
10/12/2015 70.60p 72.44p 70.25p 72.04p 150273968
09/12/2015 71.84p 71.97p 70.67p 70.67p 127907872
08/12/2015 72.49p 72.53p 71.31p 71.31p 134363904
07/12/2015 73.57p 74.00p 72.41p 72.48p 86541384
04/12/2015 73.16p 73.38p 72.74p 73.01p 83265944
03/12/2015 74.30p 74.64p 73.00p 73.00p 129945752
02/12/2015 75.00p 75.20p 74.44p 74.45p 116393840
01/12/2015 75.15p 75.52p 74.40p 74.71p 219889536
30/11/2015 72.10p 75.56p 72.00p 72.96p 148974400
27/11/2015 72.92p 73.80p 72.75p 73.40p 65455736
26/11/2015 72.38p 73.23p 72.07p 73.13p 83225080
25/11/2015 71.64p 72.45p 71.63p 72.17p 140668400
24/11/2015 71.76p 71.87p 70.55p 71.60p 261759824
23/11/2015 71.71p 72.05p 71.18p 71.78p 106890688
20/11/2015 73.60p 73.68p 71.78p 71.78p 208513424
19/11/2015 74.09p 74.40p 73.07p 73.33p 138597856
18/11/2015 73.77p 74.09p 73.54p 74.00p 84476080
17/11/2015 73.60p 73.98p 73.23p 73.84p 110125656
16/11/2015 72.30p 73.19p 72.24p 72.68p 80553104
13/11/2015 72.57p 73.01p 72.30p 72.74p 99304616
12/11/2015 73.59p 73.69p 72.44p 72.54p 99712088
11/11/2015 73.04p 73.77p 72.70p 73.45p 69811560
10/11/2015 73.01p 73.43p 72.65p 72.96p 107057480
09/11/2015 74.02p 74.35p 72.99p 73.00p 109216832
06/11/2015 72.86p 74.03p 72.63p 73.74p 117274320
05/11/2015 74.17p 74.17p 72.82p 72.90p 120113208
04/11/2015 74.81p 75.02p 73.81p 73.85p 126411880
03/11/2015 75.00p 75.13p 74.04p 74.47p 105038864
02/11/2015 73.52p 75.16p 73.27p 75.00p 104636464
30/10/2015 74.50p 74.68p 72.90p 73.73p 158094752
29/10/2015 73.78p 74.30p 72.06p 74.22p 251076928
28/10/2015 73.60p 74.39p 73.40p 74.00p 290695488
27/10/2015 77.69p 77.80p 77.08p 77.40p 112439328
26/10/2015 77.56p 78.00p 77.24p 77.50p 81160928
23/10/2015 77.28p 78.02p 76.78p 77.83p 141293856
22/10/2015 76.27p 76.98p 75.88p 76.73p 120998608
21/10/2015 75.93p 76.43p 75.49p 76.31p 121644120
20/10/2015 75.62p 75.93p 75.06p 75.58p 141071104
19/10/2015 75.17p 75.76p 74.98p 75.47p 84608096
16/10/2015 75.13p 75.55p 74.73p 75.20p 99311360
15/10/2015 74.01p 74.70p 73.60p 74.63p 117505616
14/10/2015 74.44p 74.76p 73.88p 73.88p 117123680
13/10/2015 75.59p 75.90p 74.47p 74.75p 163122256
12/10/2015 77.23p 77.41p 75.82p 75.90p 107223360
09/10/2015 76.74p 77.62p 76.35p 77.21p 112355384
08/10/2015 76.46p 76.86p 75.66p 76.28p 116667296
07/10/2015 77.15p 77.75p 76.36p 76.68p 142784016
06/10/2015 77.56p 77.56p 76.37p 76.91p 147725952
05/10/2015 77.75p 77.99p 77.01p 77.27p 152002576
02/10/2015 76.02p 77.72p 75.42p 76.55p 213498032
01/10/2015 75.94p 76.36p 74.86p 75.22p 140925120
30/09/2015 74.41p 75.48p 74.23p 75.16p 177155664
29/09/2015 73.37p 73.79p 73.13p 73.36p 145433072
28/09/2015 74.87p 75.42p 73.93p 74.09p 155013504
25/09/2015 74.66p 75.88p 74.41p 75.51p 209363984
24/09/2015 73.35p 74.50p 73.21p 73.84p 189980416
23/09/2015 72.15p 73.78p 72.15p 72.95p 127696560
22/09/2015 74.14p 74.35p 72.30p 72.30p 148376144
21/09/2015 72.61p 74.43p 72.46p 74.23p 129027864
18/09/2015 73.93p 74.01p 71.55p 72.71p 488941088
17/09/2015 75.27p 75.27p 74.04p 74.30p 190562448
16/09/2015 75.82p 76.01p 75.08p 75.50p 122397520
15/09/2015 74.59p 75.92p 73.96p 75.58p 97710904
14/09/2015 76.00p 76.28p 74.18p 74.49p 126163880
11/09/2015 76.54p 76.57p 75.62p 75.78p 105794400
10/09/2015 75.75p 76.81p 75.45p 76.32p 156034560
09/09/2015 77.00p 77.31p 76.46p 77.00p 151161680
08/09/2015 76.08p 77.13p 75.80p 75.88p 123969096
07/09/2015 76.09p 76.47p 75.18p 75.67p 59293676
04/09/2015 76.29p 76.60p 75.27p 75.52p 130486656
03/09/2015 76.51p 77.30p 76.19p 76.92p 118362760
02/09/2015 75.96p 76.85p 74.81p 75.86p 116813216
01/09/2015 76.54p 77.06p 74.89p 75.56p 180146656
28/08/2015 77.71p 78.13p 76.83p 77.38p 131473528
27/08/2015 78.01p 78.15p 77.16p 77.68p 175478368
26/08/2015 76.39p 77.34p 75.06p 76.08p 153043312
25/08/2015 75.50p 77.95p 75.00p 76.68p 262946016
24/08/2015 73.11p 75.12p 72.17p 73.46p 360853728
21/08/2015 77.41p 78.23p 75.83p 75.85p 158915760
20/08/2015 78.23p 79.18p 78.11p 78.36p 127096192
19/08/2015 80.10p 80.22p 78.86p 78.91p 103736520
18/08/2015 79.95p 80.49p 79.73p 80.28p 106553856
17/08/2015 80.63p 80.63p 79.56p 80.00p 104675416
14/08/2015 79.63p 80.93p 79.32p 80.10p 117583768
13/08/2015 80.19p 81.03p 79.42p 79.45p 123284112
12/08/2015 80.37p 80.96p 79.52p 80.16p 225973536
11/08/2015 81.01p 81.47p 80.37p 81.08p 145115296
10/08/2015 82.34p 82.50p 80.31p 81.30p 208706304
07/08/2015 83.54p 83.58p 81.87p 82.13p 122413480
06/08/2015 82.74p 83.64p 82.70p 83.30p 128534192
05/08/2015 82.71p 83.25p 82.06p 82.90p 187309584
04/08/2015 82.63p 83.07p 81.98p 82.47p 171131216
03/08/2015 82.84p 84.13p 82.78p 83.07p 161848144
31/07/2015 86.00p 86.45p 83.19p 83.20p 319963936
30/07/2015 86.00p 86.61p 85.74p 86.02p 163613616
29/07/2015 85.27p 85.81p 85.06p 85.60p 169278368
28/07/2015 85.24p 85.58p 84.65p 85.14p 123839352
27/07/2015 85.25p 85.51p 84.65p 84.82p 129952920
24/07/2015 85.90p 86.32p 85.22p 85.36p 100363280
23/07/2015 87.67p 87.97p 86.29p 86.29p 126720512
22/07/2015 86.92p 87.63p 86.39p 87.17p 142269024
21/07/2015 87.93p 88.12p 87.26p 87.65p 123519920
20/07/2015 87.18p 87.87p 87.18p 87.59p 89847800

*Close Price adjusted for both dividends and splits