Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
01/03/2013 53.25p 53.99p 49.85p 53.25p 470735744
28/02/2013 54.06p 55.81p 53.62p 54.47p 175451456
27/02/2013 53.47p 53.94p 52.33p 53.70p 125193792
26/02/2013 52.72p 54.93p 52.21p 53.14p 127101096
25/02/2013 55.30p 55.61p 54.41p 54.93p 112717008
22/02/2013 54.36p 55.10p 53.97p 54.86p 87686416
21/02/2013 55.22p 55.68p 53.83p 53.97p 115110336
20/02/2013 55.05p 56.14p 54.91p 55.68p 86523504
19/02/2013 54.40p 55.78p 54.40p 55.26p 72616032
18/02/2013 54.66p 54.92p 54.29p 54.63p 37268092
15/02/2013 54.83p 55.09p 54.16p 54.66p 71093336
14/02/2013 55.36p 55.99p 54.30p 54.88p 102869416
13/02/2013 55.45p 55.80p 54.49p 55.30p 142178720
12/02/2013 52.53p 55.55p 52.53p 55.45p 233827440
11/02/2013 52.58p 53.17p 52.40p 52.75p 63983704
08/02/2013 52.00p 53.11p 51.95p 52.79p 85906096
07/02/2013 52.00p 52.42p 51.49p 51.89p 113025216
06/02/2013 51.83p 52.56p 49.55p 52.12p 130027160
05/02/2013 50.60p 51.90p 50.44p 51.48p 116913320
04/02/2013 51.84p 51.88p 50.27p 50.66p 112264416
01/02/2013 51.92p 52.37p 51.04p 51.64p 147061312
31/01/2013 50.77p 52.00p 50.56p 51.66p 182816784
30/01/2013 52.01p 52.11p 50.35p 51.04p 199811696
29/01/2013 53.00p 53.35p 51.64p 51.93p 142084240
28/01/2013 53.63p 53.78p 53.09p 53.14p 81835408
25/01/2013 53.14p 53.87p 53.05p 53.45p 105045896
24/01/2013 52.00p 53.87p 51.53p 53.48p 121771376
23/01/2013 52.59p 52.94p 51.68p 52.02p 143042688
22/01/2013 53.13p 53.40p 52.67p 52.82p 88057016
21/01/2013 53.56p 53.97p 53.01p 53.20p 78549072
18/01/2013 53.71p 53.99p 53.02p 53.36p 112532688
17/01/2013 53.00p 53.85p 52.80p 53.28p 95765360
16/01/2013 54.00p 54.23p 52.09p 53.01p 225310784
15/01/2013 55.08p 55.67p 54.06p 54.37p 147137008
14/01/2013 54.10p 55.73p 54.10p 54.92p 176744160
11/01/2013 53.90p 54.22p 53.47p 54.04p 141823360
10/01/2013 53.61p 54.54p 52.92p 53.30p 190059952
09/01/2013 51.90p 54.23p 51.58p 53.37p 233026416
08/01/2013 50.35p 51.41p 50.05p 50.86p 113135288
07/01/2013 51.00p 51.01p 50.00p 50.50p 118142608
04/01/2013 49.49p 50.17p 49.18p 49.86p 103792936
03/01/2013 49.73p 50.33p 49.58p 49.70p 71020936
02/01/2013 49.24p 50.15p 48.86p 49.69p 136792320
31/12/2012 48.31p 48.63p 47.75p 47.92p 39355904
28/12/2012 49.32p 49.63p 48.63p 48.68p 61624016
27/12/2012 48.10p 49.66p 48.01p 49.09p 76572912
24/12/2012 48.23p 48.73p 48.00p 48.10p 34097368
21/12/2012 49.12p 49.42p 47.90p 48.32p 149177888
20/12/2012 48.66p 49.83p 47.96p 49.25p 121675488
19/12/2012 47.36p 49.49p 47.34p 49.20p 171889344
18/12/2012 46.96p 47.62p 46.87p 47.14p 128433064
17/12/2012 46.45p 46.96p 46.45p 46.83p 65675116
14/12/2012 46.61p 46.98p 46.51p 46.72p 58485528
13/12/2012 47.00p 47.00p 46.54p 46.68p 63791792
12/12/2012 46.60p 46.96p 46.00p 46.76p 90605744
11/12/2012 46.64p 46.93p 46.24p 46.47p 68911368
10/12/2012 47.00p 47.12p 46.29p 46.72p 122047392
07/12/2012 46.42p 46.78p 46.33p 46.74p 74457168
06/12/2012 46.66p 46.72p 46.05p 46.50p 100580360
05/12/2012 46.25p 46.46p 45.93p 46.29p 84852376
04/12/2012 45.55p 46.45p 45.50p 45.97p 78131312
03/12/2012 46.54p 46.88p 45.54p 45.74p 104143120
30/11/2012 46.54p 46.95p 46.18p 46.50p 97753368
29/11/2012 46.20p 47.12p 46.09p 46.64p 126407560
28/11/2012 46.09p 46.38p 45.13p 45.94p 110517944
27/11/2012 45.29p 46.70p 45.21p 46.42p 122496448
26/11/2012 46.25p 46.25p 44.80p 45.10p 106342240
23/11/2012 46.00p 46.62p 45.72p 46.40p 74131920
22/11/2012 45.90p 46.04p 45.12p 45.95p 75991568
21/11/2012 45.38p 46.04p 45.30p 45.74p 139098240
20/11/2012 45.00p 45.47p 44.37p 45.28p 162114928
19/11/2012 44.00p 45.27p 43.69p 45.14p 179078224
16/11/2012 45.46p 46.04p 43.94p 43.97p 217008304
15/11/2012 45.82p 46.65p 45.52p 45.70p 193418416
14/11/2012 46.30p 47.29p 45.84p 46.36p 233126320
13/11/2012 44.81p 46.68p 44.70p 46.52p 166650240
12/11/2012 43.58p 45.34p 43.35p 45.14p 240379696
09/11/2012 43.81p 44.50p 42.72p 43.61p 159800128
08/11/2012 44.65p 44.84p 43.51p 44.00p 249411408
07/11/2012 45.45p 45.74p 44.28p 44.48p 235075920
06/11/2012 43.15p 44.94p 43.14p 44.91p 249410304
05/11/2012 43.27p 43.33p 42.53p 42.85p 106982888
02/11/2012 44.01p 44.55p 42.63p 43.43p 212757904
01/11/2012 42.00p 44.21p 41.49p 43.94p 410162336
31/10/2012 40.92p 41.64p 40.56p 40.58p 146076912
30/10/2012 40.40p 41.15p 40.31p 41.10p 72261160
29/10/2012 40.25p 40.74p 39.66p 40.45p 88168304
26/10/2012 40.26p 40.65p 39.90p 40.47p 118386064
25/10/2012 40.28p 41.59p 40.20p 40.69p 121198688
24/10/2012 40.31p 40.61p 39.25p 40.45p 185832944
23/10/2012 40.70p 40.99p 39.84p 40.29p 142334976
22/10/2012 40.35p 41.35p 40.06p 40.81p 110460808
19/10/2012 41.00p 41.53p 40.36p 40.49p 255112448
18/10/2012 41.23p 42.95p 41.01p 41.87p 227926256
17/10/2012 43.00p 43.36p 41.60p 42.14p 223856208
16/10/2012 40.75p 42.92p 40.74p 42.76p 252751536
15/10/2012 39.55p 40.50p 39.17p 40.32p 158129184
12/10/2012 39.11p 40.44p 39.06p 39.70p 285468640
11/10/2012 38.20p 39.59p 38.13p 39.25p 195494144
10/10/2012 37.10p 38.81p 37.10p 38.48p 238080208
09/10/2012 37.13p 37.60p 36.74p 37.01p 119705736
08/10/2012 37.50p 37.88p 36.97p 37.04p 113140040
05/10/2012 38.13p 38.46p 37.40p 37.81p 207511504
04/10/2012 39.05p 39.12p 37.86p 38.03p 209234880
03/10/2012 38.67p 39.85p 38.49p 38.80p 131737080
02/10/2012 39.60p 40.13p 38.52p 39.03p 225212272
01/10/2012 38.80p 40.66p 38.80p 39.97p 154423680
28/09/2012 39.42p 39.80p 38.73p 38.83p 128129224
27/09/2012 39.10p 39.74p 38.87p 39.23p 97544464
26/09/2012 40.12p 40.29p 38.66p 38.89p 169912144
25/09/2012 40.00p 40.80p 39.91p 40.62p 142272784
24/09/2012 39.99p 40.51p 39.61p 40.08p 105383056
21/09/2012 39.46p 40.62p 39.41p 40.17p 235086048
20/09/2012 38.98p 39.37p 38.66p 39.32p 104010968
19/09/2012 38.80p 39.53p 38.16p 39.50p 138980224
18/09/2012 39.54p 39.77p 38.64p 38.86p 155604832
17/09/2012 39.57p 40.68p 39.42p 39.85p 171221328
14/09/2012 39.63p 40.93p 37.30p 40.01p 333012736
13/09/2012 38.62p 39.05p 37.41p 38.89p 138077712
12/09/2012 37.30p 38.68p 37.20p 38.51p 293393408
11/09/2012 36.74p 37.27p 36.23p 37.06p 136268064
10/09/2012 37.09p 37.63p 36.66p 37.02p 165131456
07/09/2012 36.78p 37.77p 36.03p 37.02p 403276800
06/09/2012 34.00p 36.75p 33.72p 36.20p 353047200
05/09/2012 32.89p 34.10p 32.79p 33.93p 142677280
04/09/2012 33.47p 34.00p 32.65p 32.89p 102180024
03/09/2012 33.31p 33.79p 33.01p 33.41p 69235928
31/08/2012 33.14p 33.61p 32.91p 33.31p 121412016
30/08/2012 33.32p 33.65p 33.06p 33.24p 66253400
29/08/2012 33.99p 34.12p 33.41p 33.49p 95724808
28/08/2012 33.50p 34.15p 33.50p 34.05p 113304608
24/08/2012 33.97p 34.23p 33.44p 33.98p 88390208
23/08/2012 34.80p 35.40p 33.89p 34.04p 124767168
22/08/2012 34.42p 35.41p 34.29p 34.59p 141111760
21/08/2012 34.95p 35.09p 34.50p 34.81p 95716064
20/08/2012 34.22p 35.82p 33.96p 34.43p 267322112
17/08/2012 33.00p 34.33p 32.95p 34.22p 248005920
16/08/2012 32.16p 33.29p 31.94p 32.98p 150134336
15/08/2012 31.99p 32.21p 31.61p 31.96p 90872496
14/08/2012 31.79p 31.98p 31.43p 31.87p 78588072
13/08/2012 31.29p 31.73p 31.21p 31.64p 66720248
10/08/2012 31.46p 31.74p 31.20p 31.38p 94795376
09/08/2012 31.64p 32.00p 31.39p 31.60p 98891272
08/08/2012 31.49p 31.84p 30.93p 31.56p 96377600
07/08/2012 31.38p 31.96p 30.86p 31.67p 114907376
06/08/2012 30.48p 31.49p 30.46p 31.36p 130887336
03/08/2012 29.53p 31.04p 29.21p 30.61p 169286448
02/08/2012 30.66p 31.08p 29.22p 29.39p 175396368
01/08/2012 30.10p 30.80p 30.10p 30.70p 75304384
31/07/2012 31.04p 31.41p 30.36p 30.36p 97295712
30/07/2012 30.43p 31.39p 30.22p 31.09p 128870032
27/07/2012 29.52p 30.55p 28.70p 30.20p 180860160
26/07/2012 29.54p 29.97p 28.59p 29.14p 184670096
25/07/2012 28.72p 29.56p 28.56p 29.29p 106216424
24/07/2012 29.36p 29.53p 28.72p 28.76p 97676712
23/07/2012 29.53p 29.72p 28.78p 29.29p 135788736
20/07/2012 30.14p 30.46p 29.77p 29.94p 169721968
19/07/2012 29.77p 30.45p 29.27p 30.24p 134504832
18/07/2012 30.24p 30.36p 29.62p 29.78p 129322464
17/07/2012 29.66p 30.23p 29.66p 29.86p 68714496
16/07/2012 30.18p 30.28p 29.80p 29.90p 75682120
13/07/2012 30.44p 30.62p 30.00p 30.20p 110720576
12/07/2012 30.11p 30.52p 29.90p 30.17p 103762928
11/07/2012 29.97p 30.81p 29.94p 30.45p 88418344
10/07/2012 30.26p 31.04p 30.14p 30.74p 99576984
09/07/2012 30.29p 30.85p 29.89p 30.19p 168425328
06/07/2012 30.63p 31.01p 30.07p 30.30p 128004784
05/07/2012 31.68p 31.86p 30.61p 30.82p 143560192
04/07/2012 31.64p 31.81p 31.21p 31.66p 63699844
03/07/2012 31.38p 32.07p 31.18p 31.81p 113603624
02/07/2012 31.23p 31.90p 30.98p 31.49p 137961872
29/06/2012 31.25p 32.10p 30.10p 31.10p 293208512
28/06/2012 31.27p 31.43p 28.72p 29.94p 307092192
27/06/2012 30.34p 31.15p 29.90p 31.15p 158554800
26/06/2012 30.27p 30.54p 29.60p 30.09p 161400096
25/06/2012 31.31p 31.59p 29.93p 30.41p 175285440
22/06/2012 30.76p 31.99p 30.46p 31.39p 164982496
21/06/2012 30.94p 32.07p 30.47p 31.20p 158525936
20/06/2012 30.97p 31.69p 30.76p 31.20p 209166304
19/06/2012 30.47p 31.20p 29.85p 30.90p 178454720
18/06/2012 32.07p 32.68p 29.71p 30.16p 308417280
15/06/2012 30.11p 31.59p 29.95p 31.30p 559631552
14/06/2012 29.57p 29.92p 29.19p 29.75p 332530624
13/06/2012 29.44p 29.74p 28.80p 29.63p 144884608
12/06/2012 28.26p 29.16p 27.82p 29.16p 219453136
11/06/2012 29.19p 30.24p 28.26p 28.49p 340690784
08/06/2012 27.72p 28.13p 27.20p 28.01p 182891216
07/06/2012 27.40p 28.44p 27.18p 28.00p 226630352
06/06/2012 25.85p 27.37p 25.85p 27.05p 231108416
01/06/2012 25.58p 25.96p 25.00p 25.72p 168241168
31/05/2012 25.37p 25.96p 25.06p 25.38p 190728192
30/05/2012 25.76p 25.96p 24.73p 25.30p 170518624
29/05/2012 26.25p 26.39p 25.45p 25.90p 126470064
28/05/2012 26.26p 27.10p 25.81p 26.04p 126138728
25/05/2012 27.02p 27.16p 25.80p 25.80p 166269216
24/05/2012 26.98p 27.34p 26.41p 26.91p 140329584
23/05/2012 26.95p 27.32p 26.43p 26.52p 152475616
22/05/2012 26.66p 27.72p 26.56p 27.61p 147636096
21/05/2012 25.83p 26.77p 25.70p 26.42p 207975696
18/05/2012 26.69p 27.59p 25.92p 25.95p 337877344

*Close Price adjusted for both dividends and splits