Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
17/05/2012 28.81p 28.96p 27.53p 27.65p 198591520
16/05/2012 28.40p 29.44p 27.83p 28.67p 201762864
15/05/2012 29.45p 29.70p 28.51p 28.85p 141597696
14/05/2012 30.65p 30.68p 29.12p 29.38p 174772192
11/05/2012 30.86p 31.32p 30.13p 31.08p 86789008
10/05/2012 30.24p 31.35p 30.01p 31.20p 148977984
09/05/2012 31.25p 31.41p 29.43p 29.91p 209723360
08/05/2012 32.28p 32.91p 30.42p 31.08p 157661904
04/05/2012 31.50p 33.29p 31.42p 32.62p 194747520
03/05/2012 32.28p 32.71p 31.50p 31.65p 145250752
02/05/2012 33.83p 33.83p 31.89p 32.07p 211508624
01/05/2012 31.75p 33.71p 31.36p 33.59p 240171408
30/04/2012 31.10p 31.74p 30.54p 31.01p 151346944
27/04/2012 30.85p 31.78p 30.48p 31.19p 125014744
26/04/2012 30.60p 31.52p 29.90p 31.47p 201480080
25/04/2012 30.63p 31.27p 30.40p 30.50p 149796192
24/04/2012 29.51p 30.46p 29.27p 30.35p 107810840
23/04/2012 29.78p 30.09p 29.02p 29.39p 106452008
20/04/2012 29.44p 30.44p 29.00p 30.10p 140633264
19/04/2012 30.36p 30.68p 29.29p 29.29p 114414448
18/04/2012 30.99p 31.28p 29.89p 29.97p 120732128
17/04/2012 29.71p 30.95p 29.57p 30.95p 139668896
16/04/2012 30.50p 30.64p 28.94p 29.71p 274427168
13/04/2012 31.80p 32.08p 30.72p 30.76p 148091584
12/04/2012 30.77p 32.02p 30.63p 31.92p 188779040
11/04/2012 29.63p 31.15p 29.51p 30.59p 196669904
10/04/2012 30.95p 31.16p 29.80p 29.80p 213889200
05/04/2012 31.99p 32.41p 30.89p 31.38p 193173680
04/04/2012 32.50p 32.61p 31.51p 31.89p 184330528
03/04/2012 33.79p 34.12p 32.64p 32.68p 121804064
02/04/2012 33.70p 33.85p 32.61p 33.58p 165757504
30/03/2012 33.58p 35.68p 33.11p 33.61p 180025520
29/03/2012 34.17p 34.52p 33.14p 33.43p 200372880
28/03/2012 34.69p 35.38p 33.50p 34.44p 209530960
27/03/2012 36.17p 36.60p 34.79p 34.83p 323233408
26/03/2012 36.28p 36.38p 35.21p 35.54p 108662144
23/03/2012 35.50p 36.09p 35.14p 35.98p 153774608
22/03/2012 35.87p 35.95p 34.87p 35.25p 195450352
21/03/2012 36.27p 36.77p 35.36p 35.87p 163027568
20/03/2012 37.18p 37.38p 35.91p 36.19p 202624784
19/03/2012 37.44p 37.69p 36.80p 37.31p 162247760
16/03/2012 36.61p 37.84p 36.27p 37.50p 341197568
15/03/2012 35.39p 36.55p 35.15p 36.45p 257314752
14/03/2012 34.98p 35.85p 34.42p 35.46p 238632336
13/03/2012 34.20p 34.63p 33.89p 34.61p 141433216
12/03/2012 34.15p 34.42p 33.58p 33.67p 159913248
09/03/2012 34.58p 34.81p 33.95p 34.35p 175306864
08/03/2012 34.67p 34.82p 33.87p 34.35p 164903760
07/03/2012 33.99p 34.87p 33.42p 34.26p 159707984
06/03/2012 35.24p 35.59p 34.15p 34.15p 208919360
05/03/2012 35.31p 36.21p 35.11p 35.55p 157422816
02/03/2012 34.80p 35.68p 34.77p 35.64p 169676608
01/03/2012 34.72p 36.68p 34.30p 34.78p 161236672
29/02/2012 35.01p 35.54p 34.72p 34.94p 197458096
28/02/2012 34.40p 35.32p 34.08p 34.84p 181845872
27/02/2012 35.37p 35.61p 34.09p 34.90p 212665344
24/02/2012 36.58p 37.37p 35.36p 35.73p 300419584
23/02/2012 35.15p 37.33p 35.02p 36.58p 227568736
22/02/2012 35.91p 36.29p 35.17p 35.42p 192648704
21/02/2012 36.30p 36.75p 35.24p 35.75p 183737792
20/02/2012 35.90p 36.82p 35.77p 36.34p 195730208
17/02/2012 34.89p 35.89p 34.64p 35.46p 226017296
16/02/2012 33.58p 34.38p 32.71p 34.38p 166626224
15/02/2012 34.53p 35.13p 33.65p 33.93p 152763120
14/02/2012 34.70p 35.28p 34.09p 34.29p 168105328
13/02/2012 34.76p 35.92p 34.49p 35.30p 155862400
10/02/2012 35.28p 36.13p 34.49p 34.49p 222028896
09/02/2012 35.75p 37.12p 35.43p 35.59p 252987648
08/02/2012 35.42p 36.24p 35.40p 35.78p 158110912
07/02/2012 35.53p 36.06p 34.92p 35.26p 169128528
06/02/2012 34.19p 35.90p 33.48p 35.30p 235168928
03/02/2012 32.75p 34.55p 32.12p 34.39p 284451936
02/02/2012 32.45p 32.85p 31.51p 32.73p 154640048
01/02/2012 30.00p 32.37p 29.97p 32.20p 219492672
31/01/2012 31.47p 31.51p 30.20p 30.62p 186866592
30/01/2012 32.33p 32.33p 30.45p 31.08p 177673264
27/01/2012 32.84p 32.88p 31.98p 32.43p 167982064
26/01/2012 31.25p 32.96p 30.92p 32.82p 203697968
25/01/2012 32.00p 32.28p 30.43p 30.93p 190396688
24/01/2012 32.35p 32.48p 30.55p 31.68p 225277488
23/01/2012 32.55p 33.46p 32.31p 32.59p 186528752
20/01/2012 32.43p 33.11p 32.20p 32.66p 244954048
19/01/2012 29.80p 32.66p 29.71p 32.27p 409400384
18/01/2012 29.59p 29.99p 28.93p 29.59p 142166048
17/01/2012 30.00p 30.26p 29.24p 29.54p 146628128
16/01/2012 28.48p 29.55p 28.48p 29.46p 129586232
13/01/2012 29.52p 30.26p 28.50p 29.50p 242264048
12/01/2012 28.46p 29.93p 25.80p 29.15p 257015440
11/01/2012 27.49p 28.37p 27.21p 28.17p 180220816
10/01/2012 26.71p 27.40p 26.57p 27.31p 162840176
09/01/2012 27.25p 27.54p 26.19p 26.19p 143175072
06/01/2012 26.44p 27.34p 26.32p 27.11p 154519552
05/01/2012 26.75p 27.02p 26.11p 26.35p 135338432
04/01/2012 27.10p 27.27p 26.48p 26.59p 150891648
03/01/2012 27.00p 27.25p 26.00p 27.04p 143202208
30/12/2011 25.49p 25.91p 25.10p 25.91p 38258740
29/12/2011 25.02p 25.51p 25.01p 25.48p 48792092
28/12/2011 25.25p 25.82p 25.00p 25.02p 78362376
23/12/2011 26.09p 26.30p 25.56p 25.69p 60647328
22/12/2011 24.93p 26.03p 24.90p 25.85p 177455504
21/12/2011 24.80p 25.72p 24.24p 24.94p 249842816
20/12/2011 23.36p 23.77p 22.86p 23.62p 117350736
19/12/2011 24.11p 24.51p 23.33p 23.47p 170087200
16/12/2011 24.20p 25.06p 23.85p 24.50p 291433120
15/12/2011 24.19p 25.00p 23.85p 24.08p 168655328
14/12/2011 24.48p 25.06p 23.79p 24.07p 179042080
13/12/2011 24.50p 25.40p 23.79p 24.72p 168452976
12/12/2011 26.55p 26.82p 24.43p 24.43p 207568432
09/12/2011 24.67p 26.84p 24.32p 26.72p 231650608
08/12/2011 26.40p 27.80p 25.08p 25.08p 210250032
07/12/2011 27.50p 28.14p 26.33p 27.09p 194145344
06/12/2011 26.89p 28.15p 26.30p 27.10p 215645408
05/12/2011 25.90p 28.03p 25.77p 27.00p 283390208
02/12/2011 24.50p 25.77p 24.37p 25.39p 220560448
01/12/2011 25.09p 25.61p 23.91p 24.00p 161738784
30/11/2011 22.79p 25.75p 22.58p 24.82p 294341984
29/11/2011 23.70p 23.95p 22.57p 23.18p 171659072
28/11/2011 23.34p 24.79p 23.25p 23.68p 215710144
25/11/2011 22.29p 23.41p 21.98p 23.19p 196137376
24/11/2011 22.00p 23.04p 21.90p 22.41p 202790464
23/11/2011 22.50p 22.56p 21.64p 21.84p 224449216
22/11/2011 23.40p 24.13p 22.38p 22.39p 236780416
21/11/2011 25.08p 25.20p 23.33p 23.42p 257385552
18/11/2011 25.30p 25.77p 24.85p 25.20p 183996544
17/11/2011 26.78p 26.94p 25.28p 25.71p 282597184
16/11/2011 27.20p 27.69p 26.81p 26.94p 174978448
15/11/2011 28.08p 28.59p 27.27p 27.30p 145674512
14/11/2011 29.15p 29.87p 28.38p 28.38p 134847552
11/11/2011 27.22p 30.92p 27.22p 28.83p 148144944
10/11/2011 27.00p 28.34p 26.68p 27.17p 144038544
09/11/2011 29.66p 29.80p 27.45p 27.53p 241093360
08/11/2011 28.74p 30.14p 28.30p 28.90p 284050752
07/11/2011 28.48p 29.00p 27.23p 27.69p 203427712
04/11/2011 29.50p 29.74p 28.21p 28.57p 236498816
03/11/2011 28.59p 30.65p 28.33p 28.90p 283118912
02/11/2011 30.24p 30.54p 28.08p 29.21p 568518144
01/11/2011 32.10p 32.20p 30.23p 30.56p 353077600
31/10/2011 34.75p 35.48p 32.50p 32.50p 297539328
28/10/2011 37.52p 38.17p 35.03p 35.15p 250364320
27/10/2011 36.25p 38.07p 35.50p 37.07p 344446272
26/10/2011 34.75p 35.13p 33.45p 34.25p 129895856
25/10/2011 34.24p 35.32p 34.11p 34.98p 136666080
24/10/2011 33.83p 34.79p 33.52p 34.60p 121538272
21/10/2011 32.04p 33.38p 31.92p 32.87p 106485640
20/10/2011 32.44p 33.04p 31.57p 31.65p 147790624
19/10/2011 32.97p 33.84p 32.62p 33.14p 121629072
18/10/2011 32.00p 33.86p 31.42p 32.06p 168357536
17/10/2011 33.43p 34.40p 32.10p 32.42p 124448912
14/10/2011 34.08p 35.15p 32.95p 33.25p 159983136
13/10/2011 36.11p 37.09p 33.75p 34.26p 196439344
12/10/2011 35.80p 36.94p 35.57p 36.25p 139905280
11/10/2011 35.71p 36.51p 34.87p 36.28p 83519072
10/10/2011 34.45p 35.83p 34.19p 35.70p 96006000
07/10/2011 35.57p 36.03p 34.34p 34.66p 135459664
06/10/2011 33.48p 35.87p 33.38p 35.87p 189977680
05/10/2011 32.64p 33.60p 31.94p 33.00p 138673088
04/10/2011 32.75p 32.89p 30.61p 31.80p 227155040
03/10/2011 33.49p 34.04p 32.77p 33.45p 118771664
30/09/2011 36.88p 36.88p 34.51p 34.87p 140337760
29/09/2011 35.95p 37.00p 35.76p 36.49p 140189792
28/09/2011 36.47p 36.97p 35.52p 36.13p 114272744
27/09/2011 36.41p 37.17p 35.79p 37.02p 183395184
26/09/2011 33.25p 36.38p 33.11p 35.23p 202574784
23/09/2011 33.01p 34.19p 31.75p 34.15p 171962128
22/09/2011 33.70p 36.16p 32.40p 32.51p 204775728
21/09/2011 34.06p 36.57p 33.80p 36.16p 185084288
20/09/2011 32.88p 34.59p 32.79p 34.23p 99485848
19/09/2011 34.50p 37.08p 33.18p 33.41p 145106688
16/09/2011 37.00p 37.80p 34.47p 35.80p 244912656
15/09/2011 33.86p 36.11p 33.50p 35.91p 249834288
14/09/2011 31.81p 33.70p 31.24p 33.50p 193583728
13/09/2011 31.22p 32.16p 30.01p 31.83p 133345384
12/09/2011 30.00p 32.20p 29.08p 30.56p 57256708
09/09/2011 32.53p 32.90p 30.30p 31.04p 196301632
08/09/2011 32.66p 34.75p 32.61p 32.90p 140381872
07/09/2011 32.26p 32.89p 30.75p 32.73p 155661344
06/09/2011 30.43p 32.82p 30.25p 30.75p 146067840
05/09/2011 32.46p 33.12p 30.54p 30.65p 132137600
02/09/2011 35.00p 35.66p 33.11p 33.12p 117500696
01/09/2011 34.12p 37.00p 33.59p 35.66p 172011984
31/08/2011 32.68p 33.70p 31.89p 33.59p 195604416
30/08/2011 32.64p 32.76p 29.71p 32.03p 147887392
26/08/2011 30.97p 31.80p 29.03p 29.71p 129466928
25/08/2011 30.40p 33.05p 30.40p 30.99p 232102816
24/08/2011 28.53p 31.00p 27.74p 30.11p 143099072
23/08/2011 28.00p 29.26p 27.61p 28.30p 166313344
22/08/2011 28.40p 29.34p 27.45p 27.56p 115602048
19/08/2011 30.05p 30.34p 26.48p 28.38p 315286624
18/08/2011 32.57p 32.98p 29.40p 29.80p 221940528
17/08/2011 33.04p 33.95p 32.30p 32.84p 98974272
16/08/2011 33.13p 33.58p 32.38p 33.26p 90522760
15/08/2011 34.25p 35.10p 33.10p 33.23p 139519984
12/08/2011 32.37p 34.64p 31.14p 33.81p 176866576
11/08/2011 32.14p 32.50p 29.87p 32.21p 222727952
10/08/2011 33.00p 34.01p 30.50p 30.85p 260703264
09/08/2011 32.71p 33.59p 30.00p 32.12p 281251904
08/08/2011 32.84p 35.08p 32.44p 32.81p 302793408
05/08/2011 31.00p 35.75p 30.50p 32.84p 428030848
04/08/2011 40.24p 41.25p 34.99p 34.99p 319495616
03/08/2011 39.65p 40.50p 38.75p 38.96p 182331600

*Close Price adjusted for both dividends and splits