Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
02/08/2011 41.09p 41.76p 39.77p 39.95p 217767088
01/08/2011 44.19p 44.81p 41.14p 41.19p 162096976
29/07/2011 43.40p 44.36p 42.87p 43.35p 150359296
28/07/2011 42.85p 45.17p 42.55p 45.00p 113914600
27/07/2011 44.20p 44.76p 42.91p 43.24p 135284128
26/07/2011 45.33p 45.48p 44.40p 45.17p 78236048
25/07/2011 46.47p 46.47p 44.69p 45.10p 146128528
22/07/2011 49.59p 50.00p 46.52p 47.13p 153388688
21/07/2011 45.12p 48.84p 44.18p 47.56p 226232704
20/07/2011 43.36p 45.11p 42.29p 44.91p 199327840
19/07/2011 41.68p 43.61p 41.05p 43.14p 221200480
18/07/2011 44.25p 44.69p 41.06p 41.35p 191247888
15/07/2011 45.59p 46.14p 44.41p 44.69p 105558048
14/07/2011 44.29p 46.13p 44.25p 45.82p 140136800
13/07/2011 43.92p 44.76p 43.33p 44.40p 130474352
12/07/2011 44.23p 44.63p 42.25p 43.87p 219646640
11/07/2011 46.49p 46.63p 44.21p 44.85p 141747632
08/07/2011 48.37p 48.81p 46.27p 46.56p 112479392
07/07/2011 47.99p 48.60p 46.97p 48.27p 115777712
06/07/2011 48.37p 48.58p 47.14p 47.75p 120237296
05/07/2011 49.95p 50.15p 48.38p 48.78p 113812936
04/07/2011 50.75p 51.01p 49.44p 49.88p 78804304
01/07/2011 49.16p 51.33p 49.13p 50.81p 204761344
30/06/2011 46.50p 49.19p 44.66p 49.00p 355774720
29/06/2011 44.49p 45.42p 44.42p 44.66p 137134128
28/06/2011 43.70p 44.85p 43.49p 44.17p 121846776
27/06/2011 43.21p 44.13p 42.79p 43.40p 137573056
24/06/2011 46.10p 46.57p 42.85p 43.40p 282586144
23/06/2011 46.66p 46.90p 44.85p 45.27p 157847584
22/06/2011 47.60p 47.95p 47.00p 47.00p 123182824
21/06/2011 47.39p 47.53p 46.67p 47.31p 93478640
20/06/2011 47.66p 47.86p 46.71p 47.15p 122121920
17/06/2011 47.71p 48.69p 47.35p 48.39p 165324384
16/06/2011 47.12p 48.08p 46.52p 48.05p 138927344
15/06/2011 48.18p 48.77p 47.69p 47.69p 125380216
14/06/2011 48.10p 49.07p 47.66p 48.55p 145653104
13/06/2011 47.32p 48.03p 47.29p 47.64p 152146240
10/06/2011 47.67p 48.05p 46.76p 47.00p 144784608
09/06/2011 48.50p 48.71p 47.01p 47.82p 237516688
08/06/2011 47.50p 49.16p 46.86p 48.68p 229405584
07/06/2011 46.99p 48.10p 46.69p 47.60p 227644368
06/06/2011 48.57p 48.90p 46.77p 46.90p 183870272
03/06/2011 48.77p 49.00p 47.51p 48.73p 220507296
02/06/2011 49.76p 49.76p 48.39p 48.50p 181163584
01/06/2011 52.26p 52.28p 49.81p 50.01p 168063328
31/05/2011 53.15p 53.67p 51.48p 52.00p 156751792
27/05/2011 52.50p 53.30p 52.05p 52.76p 171755216
26/05/2011 50.99p 52.21p 50.81p 51.32p 211381568
25/05/2011 49.10p 51.10p 49.10p 50.74p 216147456
24/05/2011 50.00p 50.75p 49.53p 49.74p 170881376
23/05/2011 50.74p 51.49p 50.50p 50.87p 146473216
20/05/2011 53.22p 53.62p 50.35p 51.61p 170558112
19/05/2011 53.68p 54.35p 53.03p 53.13p 120785912
18/05/2011 54.24p 54.40p 53.35p 53.61p 57958624
17/05/2011 54.59p 54.97p 53.69p 53.74p 72957840
16/05/2011 54.50p 54.70p 53.46p 54.60p 71579064
13/05/2011 55.36p 55.75p 54.60p 54.70p 85337416
12/05/2011 54.19p 55.07p 54.00p 55.00p 114378736
11/05/2011 54.86p 55.33p 54.15p 54.54p 100928120
10/05/2011 53.76p 54.75p 53.48p 54.58p 96882024
09/05/2011 53.91p 54.30p 53.27p 53.58p 105157048
06/05/2011 53.93p 54.51p 53.06p 54.00p 196751168
05/05/2011 56.00p 58.02p 52.36p 53.38p 735756864
04/05/2011 59.00p 59.00p 57.70p 58.02p 169338352
03/05/2011 58.92p 59.64p 58.45p 58.86p 99666480
28/04/2011 60.08p 60.35p 57.74p 59.25p 75125888
27/04/2011 60.30p 60.55p 59.14p 59.79p 87953040
26/04/2011 59.82p 60.86p 59.78p 60.39p 53397096
21/04/2011 59.57p 60.36p 59.00p 59.90p 81404824
20/04/2011 59.00p 59.53p 58.50p 59.09p 106675728
19/04/2011 58.89p 59.61p 58.23p 58.38p 110417448
18/04/2011 59.84p 60.00p 58.40p 58.83p 120745744
15/04/2011 60.20p 60.59p 59.15p 60.11p 134928128
14/04/2011 60.87p 60.95p 59.70p 60.00p 123928984
13/04/2011 61.50p 61.77p 60.22p 60.68p 104014600
12/04/2011 62.00p 62.26p 60.00p 60.32p 162736240
11/04/2011 62.30p 63.40p 62.02p 62.36p 116963360
08/04/2011 62.26p 62.97p 61.80p 62.16p 98396216
07/04/2011 61.80p 63.22p 61.77p 61.86p 123582512
06/04/2011 59.95p 62.30p 59.74p 61.96p 171920464
05/04/2011 60.36p 60.42p 59.35p 59.62p 115379040
04/04/2011 61.00p 61.32p 59.82p 60.32p 85541016
01/04/2011 58.52p 61.65p 58.50p 61.00p 209199072
31/03/2011 58.30p 59.59p 58.09p 58.09p 167294496
30/03/2011 60.70p 60.70p 58.25p 58.55p 174251616
29/03/2011 60.78p 61.26p 59.62p 60.21p 86330248
28/03/2011 60.00p 60.90p 59.99p 60.60p 70107568
25/03/2011 60.87p 61.35p 60.07p 60.09p 79070488
24/03/2011 60.10p 60.57p 59.64p 60.35p 114140272
23/03/2011 60.60p 60.94p 59.50p 60.24p 108056144
22/03/2011 60.57p 61.61p 60.53p 61.16p 72957640
21/03/2011 60.40p 61.13p 60.21p 60.75p 90187520
18/03/2011 59.60p 60.08p 59.00p 59.75p 158481856
17/03/2011 59.91p 60.33p 59.04p 59.37p 130836224
16/03/2011 60.66p 61.04p 59.02p 59.45p 147619024
15/03/2011 59.60p 60.75p 59.00p 60.38p 177963904
14/03/2011 61.00p 62.78p 60.54p 60.63p 111189824
11/03/2011 60.20p 61.38p 59.92p 61.18p 115158392
10/03/2011 60.84p 61.00p 60.06p 60.56p 172912768
09/03/2011 61.53p 61.85p 60.80p 61.39p 125287000
08/03/2011 61.20p 62.09p 60.77p 61.52p 110368544
07/03/2011 61.50p 62.19p 61.01p 61.01p 100979656
04/03/2011 63.14p 63.88p 61.90p 62.12p 116918912
03/03/2011 62.85p 63.88p 62.43p 62.88p 124037752
02/03/2011 61.03p 63.58p 60.86p 62.73p 151873472
01/03/2011 61.96p 62.76p 61.53p 61.75p 149017344
28/02/2011 62.60p 63.20p 61.85p 61.96p 179424688
25/02/2011 62.50p 64.45p 61.51p 62.85p 325365792
24/02/2011 64.50p 66.12p 64.05p 65.78p 126042312
23/02/2011 66.00p 69.50p 65.24p 65.50p 157572528
22/02/2011 65.91p 67.47p 65.00p 66.29p 123506592
21/02/2011 69.37p 69.50p 66.55p 66.55p 124796320
18/02/2011 69.40p 69.79p 68.44p 69.30p 118301056
17/02/2011 67.19p 69.53p 67.02p 69.17p 199438528
16/02/2011 67.60p 67.95p 66.72p 67.19p 126059216
15/02/2011 65.87p 67.82p 65.60p 67.08p 165184960
14/02/2011 67.17p 67.28p 65.54p 65.70p 71695704
11/02/2011 65.40p 67.06p 65.05p 66.84p 121230840
10/02/2011 65.01p 66.07p 64.00p 65.80p 145297664
09/02/2011 66.00p 67.25p 65.36p 65.44p 175921424
08/02/2011 64.19p 65.97p 64.01p 65.95p 169101600
07/02/2011 63.55p 65.45p 63.55p 64.57p 113160424
04/02/2011 63.50p 64.04p 62.89p 63.73p 146401552
03/02/2011 64.54p 65.45p 62.60p 63.00p 296046464
02/02/2011 64.75p 65.50p 64.11p 64.36p 108204328
01/02/2011 63.86p 64.75p 63.10p 64.43p 157714016
31/01/2011 62.12p 63.80p 60.66p 63.18p 184910512
28/01/2011 63.33p 63.70p 61.70p 61.90p 235840336
27/01/2011 63.00p 64.04p 62.32p 63.45p 154181648
26/01/2011 63.80p 64.62p 62.99p 63.01p 190899648
25/01/2011 65.26p 65.29p 62.83p 63.15p 300471360
24/01/2011 67.25p 67.60p 55.39p 65.05p 245287648
21/01/2011 66.84p 68.50p 66.59p 67.37p 174062656
20/01/2011 66.20p 67.33p 65.75p 66.81p 164660592
19/01/2011 68.24p 68.66p 66.20p 66.21p 161267488
18/01/2011 68.40p 69.83p 67.51p 67.81p 141302880
17/01/2011 69.24p 69.72p 67.82p 68.10p 99224016
14/01/2011 67.99p 69.81p 67.83p 69.61p 146850256
13/01/2011 67.54p 68.83p 67.26p 68.53p 158512064
12/01/2011 65.80p 67.94p 65.64p 67.71p 172528320
11/01/2011 66.01p 67.28p 66.01p 66.18p 117583024
10/01/2011 66.41p 66.62p 65.01p 65.19p 119162240
07/01/2011 67.06p 68.12p 66.34p 66.43p 138028432
06/01/2011 68.27p 68.88p 67.05p 67.25p 108816240
05/01/2011 67.63p 68.53p 66.83p 68.53p 129089224
04/01/2011 66.71p 68.70p 66.10p 67.84p 182185984
31/12/2010 66.67p 67.12p 65.70p 65.70p 32045612
30/12/2010 67.80p 68.38p 66.98p 66.98p 44588220
29/12/2010 68.88p 69.20p 67.16p 67.64p 47059004
24/12/2010 68.38p 68.86p 67.77p 68.82p 5866491
23/12/2010 69.00p 69.29p 68.00p 68.52p 54594612
22/12/2010 68.23p 69.42p 68.23p 68.95p 107789256
21/12/2010 67.61p 69.50p 67.27p 68.49p 99470192
20/12/2010 66.29p 67.06p 65.25p 66.87p 88994928
17/12/2010 69.49p 69.49p 64.69p 66.50p 294196608
16/12/2010 68.68p 69.47p 68.23p 68.96p 83037336
15/12/2010 69.00p 69.21p 68.19p 68.51p 103593344
14/12/2010 68.75p 69.41p 67.94p 69.34p 98194632
13/12/2010 68.74p 69.50p 67.97p 68.82p 85120232
10/12/2010 68.32p 69.30p 68.00p 68.40p 102071920
09/12/2010 68.37p 69.68p 68.00p 68.28p 162302912
08/12/2010 66.10p 68.25p 65.99p 67.65p 177879072
07/12/2010 66.11p 67.80p 65.28p 66.70p 153799872
06/12/2010 67.05p 67.40p 65.55p 66.10p 145051344
03/12/2010 66.35p 66.90p 65.44p 66.37p 130125168
02/12/2010 64.95p 66.84p 64.31p 66.56p 216656048
01/12/2010 61.25p 64.17p 60.85p 64.05p 217089632
30/11/2010 60.68p 61.80p 60.02p 60.41p 247548784
29/11/2010 62.84p 66.00p 60.40p 60.54p 226341408
26/11/2010 64.35p 64.47p 61.48p 61.85p 202802560
25/11/2010 64.63p 65.48p 64.05p 64.70p 83090656
24/11/2010 63.63p 65.15p 63.04p 64.38p 144744944
23/11/2010 63.65p 64.30p 61.73p 63.35p 249514432
22/11/2010 67.95p 68.66p 63.60p 63.93p 208985760
19/11/2010 67.97p 67.98p 65.93p 66.72p 117725840
18/11/2010 67.01p 68.59p 66.43p 67.79p 127759920
17/11/2010 66.40p 67.24p 65.62p 66.40p 154031040
16/11/2010 69.67p 69.67p 66.38p 66.60p 193012416
15/11/2010 69.38p 70.40p 68.77p 69.87p 74009824
12/11/2010 67.29p 70.37p 66.35p 69.57p 227142912
11/11/2010 68.41p 69.00p 66.61p 68.59p 221226400
10/11/2010 68.72p 69.35p 67.16p 67.59p 116095896
09/11/2010 68.00p 69.43p 67.65p 68.48p 135670752
08/11/2010 70.11p 71.28p 68.27p 68.63p 126043472
05/11/2010 70.51p 72.64p 69.30p 69.81p 180451808
04/11/2010 70.34p 71.36p 69.86p 70.25p 175661472
03/11/2010 68.19p 70.08p 67.95p 69.20p 175244832
02/11/2010 69.00p 70.09p 66.67p 67.39p 249825856
01/11/2010 69.40p 70.83p 69.01p 69.60p 123099712
29/10/2010 67.80p 69.55p 67.56p 68.94p 152860720
28/10/2010 69.75p 69.89p 67.83p 67.90p 118682376
27/10/2010 67.64p 69.71p 67.08p 69.12p 120143608
26/10/2010 67.96p 69.30p 67.29p 67.99p 173673440
25/10/2010 71.50p 71.96p 67.94p 68.00p 279805184
22/10/2010 70.01p 72.23p 70.01p 71.85p 102125800
21/10/2010 69.93p 71.65p 69.73p 70.36p 129503392
20/10/2010 69.67p 71.83p 69.67p 70.30p 130753144
19/10/2010 71.85p 73.12p 70.38p 70.50p 145067728
18/10/2010 69.56p 72.42p 69.56p 72.20p 101981336
15/10/2010 70.71p 72.43p 69.00p 70.18p 169113792

*Close Price adjusted for both dividends and splits