Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
01/10/2014 76.65p 77.20p 76.54p 76.73p 160916736
30/09/2014 77.00p 77.20p 76.66p 76.87p 222899872
29/09/2014 76.43p 76.63p 75.34p 76.50p 95703504
26/09/2014 76.20p 77.09p 76.00p 76.66p 112516696
25/09/2014 75.61p 76.40p 75.40p 76.20p 218248960
24/09/2014 75.00p 75.39p 74.42p 75.39p 114104984
23/09/2014 75.83p 76.08p 74.85p 75.14p 109442720
22/09/2014 76.35p 76.63p 75.78p 76.24p 90808336
19/09/2014 77.00p 78.11p 76.22p 76.82p 389971680
18/09/2014 75.13p 76.12p 74.53p 75.87p 135622720
17/09/2014 74.46p 75.03p 73.75p 74.84p 154660080
16/09/2014 73.26p 73.80p 72.55p 73.50p 106496040
15/09/2014 74.21p 74.22p 73.25p 73.54p 83441688
12/09/2014 75.48p 75.49p 74.01p 74.58p 90164416
11/09/2014 74.10p 74.49p 73.64p 74.08p 109064880
10/09/2014 73.25p 73.53p 72.73p 73.23p 115110648
09/09/2014 72.51p 73.91p 72.51p 73.25p 149996368
08/09/2014 72.50p 72.70p 71.40p 72.20p 257941184
05/09/2014 75.02p 75.25p 73.83p 74.00p 106917664
04/09/2014 74.83p 75.22p 74.36p 75.00p 111211920
03/09/2014 74.93p 75.47p 74.92p 75.03p 133957848
02/09/2014 75.91p 76.20p 74.25p 74.82p 290712448
01/09/2014 76.15p 76.47p 75.34p 75.85p 55831152
29/08/2014 76.37p 77.08p 75.67p 76.27p 89276640
28/08/2014 76.68p 77.05p 76.11p 76.28p 72034296
27/08/2014 76.50p 77.27p 76.32p 76.83p 93572288
26/08/2014 76.50p 76.85p 76.00p 76.49p 106530152
22/08/2014 75.51p 76.33p 75.24p 76.25p 128366504
21/08/2014 75.06p 75.37p 74.64p 75.24p 61387040
20/08/2014 74.63p 75.08p 74.56p 75.06p 87994816
19/08/2014 74.24p 75.01p 74.13p 74.60p 62284912
18/08/2014 74.00p 74.17p 73.23p 74.05p 63054192
15/08/2014 73.64p 75.38p 73.50p 73.59p 82341328
14/08/2014 73.65p 74.13p 73.14p 73.50p 110980536
13/08/2014 73.49p 74.32p 72.70p 73.68p 95691544
12/08/2014 73.00p 73.56p 72.87p 73.24p 63289276
11/08/2014 73.16p 73.43p 72.48p 73.11p 80548240
08/08/2014 71.09p 72.40p 70.72p 72.21p 94569728
07/08/2014 72.01p 72.49p 71.13p 71.92p 76114288
06/08/2014 72.51p 73.00p 71.01p 72.23p 133992280
05/08/2014 73.56p 74.13p 72.70p 72.90p 82304176
04/08/2014 73.61p 74.77p 73.27p 73.34p 109524432
01/08/2014 74.15p 74.37p 72.87p 73.33p 113639000
31/07/2014 77.48p 77.48p 73.95p 74.25p 258483136
30/07/2014 75.92p 77.04p 75.39p 76.41p 115805152
29/07/2014 75.18p 76.09p 74.72p 75.63p 79857208
28/07/2014 75.32p 75.47p 73.89p 74.84p 90888416
25/07/2014 74.40p 75.85p 74.11p 74.81p 118251528
24/07/2014 73.50p 73.99p 72.96p 73.95p 79645232
23/07/2014 73.12p 74.10p 72.90p 73.63p 112351896
22/07/2014 73.08p 73.36p 72.77p 73.30p 82870496
21/07/2014 73.17p 73.58p 72.37p 72.59p 69975000
18/07/2014 72.98p 73.77p 72.14p 73.42p 82535424
17/07/2014 74.45p 74.51p 73.07p 73.17p 82900552
16/07/2014 73.00p 74.51p 72.59p 74.44p 94979088
15/07/2014 72.88p 73.75p 72.31p 72.87p 118106128
14/07/2014 72.77p 73.74p 72.13p 73.15p 70950832
11/07/2014 73.01p 73.69p 72.11p 72.67p 104144504
10/07/2014 73.00p 73.43p 71.72p 73.11p 126417696
09/07/2014 73.33p 73.63p 72.25p 72.90p 105819776
08/07/2014 75.46p 75.46p 73.35p 73.37p 121354144
07/07/2014 75.52p 75.97p 74.76p 75.10p 57153644
04/07/2014 76.39p 76.65p 75.60p 75.68p 46686096
03/07/2014 75.99p 76.49p 75.74p 76.40p 72597224
02/07/2014 75.60p 76.48p 75.23p 75.70p 65683184
01/07/2014 74.63p 75.95p 74.25p 75.51p 78402688
30/06/2014 75.54p 75.72p 73.96p 74.25p 112826080
27/06/2014 75.35p 75.84p 75.07p 75.35p 80573760
26/06/2014 74.90p 80.04p 73.89p 75.39p 220142960
25/06/2014 74.99p 75.08p 74.00p 74.53p 98772976
24/06/2014 75.73p 76.36p 74.09p 75.00p 116856600
23/06/2014 76.83p 76.83p 75.27p 75.45p 75511952
20/06/2014 77.54p 77.83p 76.59p 76.70p 172258160
19/06/2014 78.41p 78.70p 77.30p 77.40p 97689312
18/06/2014 78.32p 78.90p 77.58p 77.66p 68349512
17/06/2014 76.99p 77.99p 76.66p 77.99p 98958296
16/06/2014 76.95p 77.69p 76.36p 76.66p 100098240
13/06/2014 79.16p 79.86p 77.07p 77.58p 135229968
12/06/2014 79.86p 80.00p 79.06p 79.48p 108219312
11/06/2014 78.58p 79.25p 78.14p 79.06p 172968432
10/06/2014 78.51p 78.82p 77.40p 78.45p 99341920
09/06/2014 80.05p 80.15p 78.60p 78.82p 89379232
06/06/2014 79.23p 80.26p 78.24p 80.15p 255588544
05/06/2014 78.24p 78.96p 77.65p 78.80p 144507104
04/06/2014 77.03p 78.10p 77.00p 78.04p 96118048
03/06/2014 77.65p 77.73p 76.54p 77.05p 68076048
02/06/2014 78.15p 78.24p 77.21p 77.39p 89834568
30/05/2014 77.91p 78.13p 77.06p 77.86p 502801184
29/05/2014 78.07p 78.13p 77.20p 77.41p 61224656
28/05/2014 77.27p 77.91p 76.98p 77.91p 95599488
27/05/2014 77.00p 77.43p 76.40p 77.15p 144036736
23/05/2014 75.18p 76.07p 74.70p 75.96p 126799760
22/05/2014 74.71p 74.96p 74.09p 74.81p 73160080
21/05/2014 74.84p 74.86p 73.90p 74.34p 120157416
20/05/2014 74.41p 75.35p 73.99p 74.67p 89225944
19/05/2014 73.40p 74.17p 72.30p 73.99p 104511736
16/05/2014 73.97p 74.05p 72.83p 73.47p 247289648
15/05/2014 77.24p 77.84p 73.31p 73.76p 228880128
14/05/2014 77.00p 77.46p 76.40p 77.10p 69274608
13/05/2014 77.38p 77.59p 76.12p 76.89p 85591456
12/05/2014 76.62p 77.30p 76.08p 77.00p 52302576
09/05/2014 77.05p 77.46p 76.00p 76.37p 130279336
08/05/2014 76.76p 77.50p 76.37p 76.94p 132597368
07/05/2014 78.11p 78.23p 76.37p 76.72p 169370816
06/05/2014 79.83p 79.90p 78.41p 78.50p 172532032
02/05/2014 80.01p 80.40p 79.19p 79.62p 170765152
01/05/2014 77.21p 79.60p 75.36p 79.50p 222090320
30/04/2014 74.65p 75.77p 74.38p 75.36p 131207160
29/04/2014 74.55p 75.16p 73.98p 74.87p 87907848
28/04/2014 75.10p 75.68p 73.68p 73.98p 80997152
25/04/2014 74.97p 75.50p 74.25p 74.84p 81676688
24/04/2014 75.16p 75.92p 74.62p 75.49p 106863680
23/04/2014 74.79p 75.04p 74.10p 74.80p 76552584
22/04/2014 74.59p 74.77p 74.02p 74.37p 96075640
17/04/2014 73.02p 74.87p 72.44p 74.28p 174485600
16/04/2014 71.78p 72.88p 70.62p 72.86p 158784128
15/04/2014 72.54p 72.99p 70.59p 70.94p 141653472
14/04/2014 72.43p 72.97p 70.02p 72.58p 220441680
11/04/2014 73.61p 74.55p 72.10p 72.97p 184801616
10/04/2014 74.97p 75.71p 73.55p 74.55p 119151648
09/04/2014 74.00p 74.99p 73.55p 74.50p 139195040
08/04/2014 75.26p 75.70p 72.34p 73.90p 300335776
07/04/2014 76.70p 77.46p 75.15p 75.38p 124153720
04/04/2014 76.75p 77.78p 75.92p 77.46p 181194160
03/04/2014 76.90p 77.44p 75.97p 76.18p 141420576
02/04/2014 76.13p 76.90p 76.10p 76.90p 428443680
01/04/2014 75.25p 76.20p 74.65p 75.67p 220885888
31/03/2014 74.87p 75.15p 74.40p 74.65p 154666000
28/03/2014 75.78p 76.07p 73.00p 74.34p 293332064
27/03/2014 75.00p 75.80p 74.22p 75.38p 247930080
26/03/2014 74.50p 79.11p 74.50p 75.20p 713992384
25/03/2014 78.55p 79.13p 78.25p 79.11p 81003512
24/03/2014 78.40p 78.75p 77.37p 78.50p 97642216
21/03/2014 78.75p 78.88p 76.30p 77.37p 273710144
20/03/2014 78.25p 79.35p 77.83p 78.75p 98020816
19/03/2014 79.66p 80.03p 78.95p 79.06p 235045456
18/03/2014 79.45p 80.35p 79.13p 79.71p 106472104
17/03/2014 78.53p 79.94p 78.38p 79.50p 82873784
14/03/2014 79.09p 79.55p 77.49p 78.38p 138685904
13/03/2014 81.00p 81.00p 79.41p 79.55p 127918312
12/03/2014 80.91p 81.49p 79.90p 80.62p 111241000
11/03/2014 81.48p 81.98p 80.70p 81.11p 118147824
10/03/2014 81.24p 82.77p 80.95p 81.50p 113095928
07/03/2014 81.81p 82.25p 81.26p 81.35p 125563280
06/03/2014 81.13p 82.48p 80.73p 81.70p 119575848
05/03/2014 80.87p 85.53p 80.31p 80.73p 92761128
04/03/2014 82.09p 82.50p 80.72p 80.90p 133088464
03/03/2014 80.77p 81.61p 79.92p 81.27p 146507520
28/02/2014 81.87p 82.85p 81.11p 82.53p 126248704
27/02/2014 80.98p 81.89p 79.71p 81.66p 128373264
26/02/2014 81.39p 81.53p 80.21p 80.83p 101559408
25/02/2014 81.65p 81.76p 80.56p 81.23p 156650864
24/02/2014 80.64p 81.60p 80.31p 81.60p 118143008
21/02/2014 81.92p 81.95p 80.65p 80.79p 99885104
20/02/2014 80.50p 81.13p 80.17p 81.13p 94505560
19/02/2014 82.12p 82.70p 81.02p 81.21p 83394048
18/02/2014 82.05p 82.85p 81.03p 82.50p 103224336
17/02/2014 80.82p 81.98p 79.97p 81.76p 102409736
14/02/2014 82.58p 82.70p 79.71p 80.45p 191838944
13/02/2014 80.99p 83.53p 79.32p 81.32p 267854416
12/02/2014 83.87p 84.09p 78.30p 83.53p 131924400
11/02/2014 83.48p 83.70p 81.98p 83.38p 127442520
10/02/2014 82.00p 82.92p 81.84p 82.87p 118213728
07/02/2014 83.06p 83.24p 81.45p 81.80p 113728544
06/02/2014 82.48p 83.08p 81.48p 82.66p 128554696
05/02/2014 81.00p 82.43p 80.84p 81.48p 80604648
04/02/2014 79.27p 81.28p 78.26p 81.05p 185200656
03/02/2014 81.25p 83.30p 79.65p 79.99p 196573792
31/01/2014 83.19p 83.47p 81.38p 83.30p 102665216
30/01/2014 81.79p 83.80p 80.96p 83.55p 147307472
29/01/2014 83.41p 83.93p 81.21p 82.08p 135619616
28/01/2014 80.75p 83.21p 80.25p 82.85p 107521480
27/01/2014 81.36p 81.74p 80.09p 80.40p 152126144
24/01/2014 82.69p 83.05p 81.01p 81.36p 144098992
23/01/2014 82.99p 84.03p 82.83p 83.03p 97498768
22/01/2014 84.07p 84.15p 82.88p 83.03p 77178800
21/01/2014 83.35p 84.26p 83.05p 83.57p 86612392
20/01/2014 83.37p 84.10p 82.86p 83.18p 75617232
17/01/2014 84.05p 84.49p 82.69p 83.52p 173480512
16/01/2014 86.59p 86.87p 84.02p 84.10p 142220800
15/01/2014 85.50p 86.80p 85.33p 86.30p 127092720
14/01/2014 83.49p 85.56p 83.09p 85.33p 95406592
13/01/2014 83.29p 84.75p 83.29p 84.03p 131867272
10/01/2014 85.53p 85.86p 82.90p 83.04p 165211136
09/01/2014 83.60p 85.63p 83.18p 85.26p 148788640
08/01/2014 82.94p 84.25p 82.51p 83.80p 165179984
07/01/2014 80.50p 83.00p 80.12p 82.51p 200497840
06/01/2014 79.84p 80.46p 79.00p 80.11p 93941864
03/01/2014 79.14p 80.00p 78.75p 79.76p 62601584
02/01/2014 79.35p 79.69p 78.46p 79.12p 81748712
31/12/2013 78.82p 79.05p 78.40p 78.88p 23054168
30/12/2013 79.00p 79.46p 77.97p 78.42p 52446020
27/12/2013 78.01p 79.15p 77.94p 78.84p 50181664
24/12/2013 78.63p 78.82p 77.85p 78.20p 18438600
23/12/2013 77.65p 78.40p 77.31p 78.40p 65092140
20/12/2013 77.42p 77.94p 76.93p 77.31p 142613104
19/12/2013 76.72p 78.05p 76.03p 77.50p 90810888
18/12/2013 76.15p 76.67p 76.00p 76.03p 73717488
17/12/2013 76.40p 77.09p 76.03p 76.03p 84919528
16/12/2013 75.12p 76.70p 75.07p 76.63p 99974848

*Close Price adjusted for both dividends and splits