Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/03/2024 48.71p 49.08p 48.34p 48.55p 121203496
07/03/2024 48.55p 49.05p 48.27p 48.61p 182179792
06/03/2024 47.98p 48.59p 47.90p 48.40p 270903008
05/03/2024 47.15p 47.95p 46.96p 47.80p 123325840
04/03/2024 47.04p 47.63p 46.90p 47.40p 171437824
01/03/2024 47.02p 47.75p 47.02p 47.37p 146074016
29/02/2024 46.58p 47.51p 46.54p 46.57p 318487552
28/02/2024 46.22p 46.75p 46.22p 46.58p 208374416
27/02/2024 45.56p 46.52p 45.50p 46.31p 156371920
26/02/2024 45.48p 46.19p 45.45p 45.91p 175844912
23/02/2024 45.99p 46.20p 45.39p 45.50p 158435280
22/02/2024 43.00p 46.20p 42.37p 45.95p 468564864
21/02/2024 43.79p 43.93p 43.08p 43.29p 107016640
20/02/2024 42.82p 43.76p 42.77p 43.65p 109395816
19/02/2024 43.31p 43.44p 42.64p 42.88p 61664564
16/02/2024 41.67p 43.31p 41.28p 43.20p 181440480
15/02/2024 41.69p 41.73p 41.05p 41.58p 96672048
14/02/2024 41.09p 41.77p 41.09p 41.44p 64241700
13/02/2024 41.23p 41.87p 41.00p 41.19p 92612504
12/02/2024 41.64p 41.92p 41.19p 41.40p 128997160
09/02/2024 41.41p 41.71p 41.23p 41.40p 138385456
08/02/2024 41.58p 42.02p 41.43p 41.51p 60374736
07/02/2024 41.83p 42.19p 41.49p 41.58p 83853392
06/02/2024 42.11p 42.37p 41.62p 41.88p 538941056
05/02/2024 41.75p 42.61p 41.04p 41.89p 342072384
02/02/2024 42.84p 43.04p 42.29p 42.32p 81108584
01/02/2024 42.12p 43.41p 42.00p 42.33p 108928528
31/01/2024 42.49p 42.82p 42.37p 42.54p 119303904
30/01/2024 42.43p 43.06p 42.40p 43.02p 98727096
29/01/2024 42.12p 42.45p 41.87p 42.28p 64043504
26/01/2024 41.53p 42.66p 41.41p 42.10p 115216624
25/01/2024 41.99p 42.00p 41.26p 41.53p 145627904
24/01/2024 43.26p 43.52p 41.98p 42.16p 176719584
23/01/2024 43.68p 43.85p 43.06p 43.06p 97464144
22/01/2024 42.96p 43.88p 42.96p 43.42p 116580024
19/01/2024 42.79p 43.12p 42.38p 42.66p 207621424
18/01/2024 42.19p 42.85p 42.13p 42.50p 213367152
17/01/2024 42.57p 42.70p 41.98p 42.27p 122431728
16/01/2024 43.46p 43.79p 43.02p 43.11p 100231200
15/01/2024 44.65p 44.78p 43.81p 43.83p 137979280
12/01/2024 45.40p 46.02p 44.97p 44.98p 86895392
11/01/2024 47.12p 47.24p 45.23p 45.24p 198146016
10/01/2024 47.44p 47.53p 46.90p 46.99p 48979720
09/01/2024 47.67p 47.79p 47.44p 47.60p 45622428
08/01/2024 47.28p 47.57p 46.93p 47.57p 75945552
05/01/2024 47.30p 47.48p 46.75p 47.26p 80396448
04/01/2024 47.33p 47.69p 47.08p 47.57p 89158560
03/01/2024 48.14p 48.23p 47.30p 47.46p 63919484
02/01/2024 47.84p 48.23p 47.71p 48.07p 61103176
29/12/2023 47.78p 47.94p 47.60p 47.71p 49194332
28/12/2023 48.17p 48.23p 47.81p 47.97p 57887288
27/12/2023 47.93p 48.37p 47.75p 48.13p 64451800
22/12/2023 47.31p 48.07p 47.16p 48.05p 76815876
21/12/2023 46.92p 47.24p 46.69p 47.19p 47958220
20/12/2023 47.44p 47.85p 46.85p 47.47p 113209824
19/12/2023 46.80p 46.98p 46.58p 46.72p 64318208
18/12/2023 46.87p 47.30p 46.58p 47.00p 77433376
15/12/2023 47.71p 48.14p 46.95p 47.01p 231009488
14/12/2023 46.65p 48.07p 46.53p 47.54p 206275376
13/12/2023 45.97p 46.47p 45.91p 46.18p 150071424
12/12/2023 46.23p 46.54p 45.57p 45.90p 135393088
11/12/2023 46.29p 46.42p 45.41p 46.11p 76039856
08/12/2023 46.00p 46.70p 45.37p 46.34p 170325120
07/12/2023 45.38p 45.72p 45.18p 45.72p 88753480
06/12/2023 45.12p 46.03p 44.74p 45.81p 130620136
05/12/2023 44.60p 45.17p 44.60p 45.01p 78185488
04/12/2023 44.41p 45.19p 44.14p 45.13p 134046352
01/12/2023 43.66p 44.51p 43.61p 44.49p 131543704
30/11/2023 43.44p 43.81p 43.07p 43.47p 221832928
29/11/2023 42.30p 43.60p 42.16p 43.45p 104117344
28/11/2023 42.39p 42.57p 42.14p 42.45p 92240488
27/11/2023 42.38p 42.83p 42.00p 42.05p 53387808
24/11/2023 42.36p 42.62p 42.02p 42.48p 110588488
23/11/2023 42.14p 42.64p 42.02p 42.34p 95433408
22/11/2023 42.63p 42.93p 42.24p 42.30p 60247524
21/11/2023 42.80p 43.27p 42.38p 42.55p 80633560
20/11/2023 43.33p 43.51p 42.69p 43.05p 61271116
17/11/2023 42.77p 43.52p 42.41p 43.38p 122175240
16/11/2023 42.97p 43.35p 42.57p 42.77p 200743488
15/11/2023 42.52p 43.27p 42.48p 43.09p 124248672
14/11/2023 41.97p 42.34p 41.46p 42.25p 121694280
13/11/2023 42.02p 42.21p 41.76p 42.02p 57695732
10/11/2023 42.16p 42.20p 41.49p 41.75p 330020992
09/11/2023 41.91p 42.54p 41.70p 42.28p 61743284
08/11/2023 41.68p 42.20p 41.50p 41.99p 89890168
07/11/2023 42.10p 42.59p 41.91p 42.05p 68265464
06/11/2023 42.43p 42.59p 42.01p 42.13p 58235344
03/11/2023 42.00p 42.82p 41.49p 42.43p 113901376
02/11/2023 40.34p 41.86p 39.79p 41.78p 278152544
01/11/2023 40.00p 40.52p 39.79p 40.15p 75704560
31/10/2023 40.17p 40.38p 39.87p 39.94p 107506312
30/10/2023 39.78p 40.54p 39.75p 40.04p 113698944
27/10/2023 40.76p 40.93p 39.61p 39.75p 145081216
26/10/2023 41.41p 41.51p 40.61p 41.17p 161549856
25/10/2023 40.88p 41.65p 39.54p 41.46p 175635344
24/10/2023 40.00p 40.93p 39.42p 40.58p 117009496
23/10/2023 41.62p 41.87p 41.17p 41.42p 79568168
20/10/2023 41.55p 42.04p 41.35p 41.59p 227594320
19/10/2023 42.68p 43.22p 41.88p 41.88p 135289264
18/10/2023 44.00p 44.00p 42.85p 42.85p 84196680
17/10/2023 43.80p 44.03p 43.42p 43.80p 116538040
16/10/2023 43.41p 43.81p 43.24p 43.51p 69863624
13/10/2023 43.49p 43.85p 42.79p 43.23p 139779568
12/10/2023 43.41p 43.65p 43.00p 43.42p 146698704
11/10/2023 43.18p 43.59p 43.02p 43.27p 87138752
10/10/2023 42.52p 43.63p 41.87p 43.37p 93582320
09/10/2023 42.31p 42.66p 42.00p 42.11p 166930480
06/10/2023 42.18p 42.91p 41.87p 42.63p 65727280
05/10/2023 42.52p 42.59p 42.04p 42.17p 96658432
04/10/2023 42.45p 42.99p 42.20p 42.46p 248609248
03/10/2023 43.04p 43.50p 42.68p 42.82p 66912340
02/10/2023 44.42p 44.69p 43.27p 43.27p 85908320
29/09/2023 44.46p 44.85p 44.22p 44.37p 85104736
28/09/2023 44.70p 44.70p 43.79p 44.26p 97090920
27/09/2023 44.84p 45.30p 44.28p 44.57p 133058400
26/09/2023 44.78p 44.93p 44.44p 44.93p 94926072
25/09/2023 45.00p 45.48p 44.44p 44.75p 103607096
22/09/2023 44.34p 46.06p 44.24p 45.34p 298944640
21/09/2023 44.17p 45.59p 44.13p 44.42p 209852896
20/09/2023 43.00p 44.70p 42.96p 44.56p 258279504
19/09/2023 41.96p 42.90p 41.63p 42.90p 167993952
18/09/2023 43.17p 43.22p 42.10p 42.16p 75162952
15/09/2023 43.53p 43.70p 43.07p 43.20p 374401984
14/09/2023 42.63p 43.36p 42.39p 43.23p 153609648
13/09/2023 42.74p 42.89p 42.48p 42.60p 97364520
12/09/2023 41.95p 42.49p 41.67p 42.48p 157184736
11/09/2023 41.60p 41.98p 41.28p 41.58p 148912128
08/09/2023 41.06p 41.42p 40.71p 41.34p 126510096
07/09/2023 41.20p 41.67p 41.03p 41.03p 62150000
06/09/2023 41.46p 41.70p 41.23p 41.50p 83645344
05/09/2023 41.69p 42.26p 41.46p 41.76p 52595396
04/09/2023 42.32p 42.57p 41.80p 41.98p 52723592
01/09/2023 42.40p 42.58p 42.07p 42.12p 304404896
31/08/2023 42.96p 43.22p 42.36p 42.36p 225092464
30/08/2023 43.09p 43.58p 42.81p 42.83p 58490400
29/08/2023 42.17p 42.96p 42.17p 42.91p 177660048
25/08/2023 42.11p 42.51p 41.74p 41.80p 69668094
24/08/2023 42.34p 42.64p 42.03p 42.13p 85441664
23/08/2023 41.91p 42.25p 41.76p 41.87p 111409504
22/08/2023 42.34p 42.40p 41.73p 41.73p 158281952
21/08/2023 42.07p 42.71p 42.07p 42.09p 104567936
18/08/2023 42.25p 42.62p 41.96p 42.25p 116015840
17/08/2023 42.00p 42.67p 41.96p 42.41p 101243248
16/08/2023 42.27p 42.42p 42.02p 42.09p 152633824
15/08/2023 42.75p 42.97p 42.23p 42.48p 88341464
14/08/2023 42.81p 43.08p 42.68p 42.84p 551183296
11/08/2023 42.93p 43.20p 42.72p 42.95p 82857120
10/08/2023 43.02p 43.27p 42.88p 43.00p 146851856
09/08/2023 43.20p 43.43p 42.70p 42.78p 138864640
08/08/2023 42.89p 43.16p 42.32p 42.68p 143299312
07/08/2023 43.26p 43.49p 42.91p 43.17p 96739184
04/08/2023 43.14p 43.27p 42.73p 43.14p 81557024
03/08/2023 42.20p 43.18p 41.96p 42.93p 334683712
02/08/2023 43.68p 44.08p 43.13p 43.26p 139452304
01/08/2023 44.60p 44.93p 44.24p 44.34p 90101552
31/07/2023 45.07p 45.30p 44.85p 44.94p 97505632
28/07/2023 44.87p 45.47p 44.81p 45.12p 183996640
27/07/2023 45.19p 45.73p 44.90p 45.05p 122872568
26/07/2023 44.26p 45.46p 43.71p 45.33p 267837072
25/07/2023 45.98p 46.43p 45.78p 46.09p 81576624
24/07/2023 45.48p 46.06p 45.31p 46.04p 60802368
21/07/2023 46.42p 46.58p 45.79p 45.86p 103700160
20/07/2023 46.77p 47.03p 46.10p 46.34p 109698624
19/07/2023 46.76p 47.13p 46.18p 46.70p 150508784
18/07/2023 45.00p 45.83p 44.75p 45.69p 87257216
17/07/2023 44.21p 45.05p 44.14p 44.84p 67840768
14/07/2023 44.67p 44.84p 44.36p 44.36p 58894024
13/07/2023 44.38p 44.85p 44.08p 44.73p 91882384
12/07/2023 43.55p 44.89p 43.49p 44.53p 215931920
11/07/2023 42.98p 43.37p 42.72p 43.37p 77922928
10/07/2023 42.99p 43.35p 42.90p 43.04p 70417208
07/07/2023 43.21p 43.27p 42.68p 43.09p 77210912
06/07/2023 43.35p 44.01p 43.03p 43.30p 192939280
05/07/2023 43.70p 44.26p 43.52p 43.83p 168257456
04/07/2023 44.33p 44.44p 43.88p 43.88p 65899048
03/07/2023 43.92p 44.37p 43.88p 44.23p 74264584
30/06/2023 43.21p 44.10p 42.93p 43.59p 159234912
29/06/2023 42.65p 43.00p 42.50p 42.77p 144042032
28/06/2023 42.56p 42.80p 42.28p 42.65p 130264080
27/06/2023 42.05p 42.70p 42.04p 42.50p 155691904
26/06/2023 42.03p 42.19p 41.24p 41.96p 287361280
23/06/2023 42.66p 42.76p 42.17p 42.32p 171268272
22/06/2023 43.28p 43.56p 42.91p 42.91p 181298576
21/06/2023 43.83p 44.49p 43.42p 43.74p 193115792
20/06/2023 45.00p 45.16p 44.76p 44.82p 126242624
19/06/2023 44.87p 45.14p 44.84p 45.04p 121858552
16/06/2023 45.11p 45.18p 44.76p 45.05p 380748576
15/06/2023 45.23p 45.23p 44.78p 44.96p 144777280
14/06/2023 45.36p 45.38p 45.01p 45.29p 122149872
13/06/2023 45.05p 45.40p 44.76p 45.30p 266878032
12/06/2023 45.41p 45.57p 44.98p 44.98p 116110352
09/06/2023 45.50p 45.77p 45.19p 45.27p 79609568
08/06/2023 45.73p 45.96p 45.27p 45.33p 84411064
07/06/2023 45.40p 45.79p 45.11p 45.51p 122778312
06/06/2023 44.57p 45.45p 44.15p 45.18p 210040608
05/06/2023 45.77p 45.87p 44.53p 44.73p 93497144
02/06/2023 44.78p 45.50p 44.68p 45.45p 98543472
01/06/2023 44.49p 45.50p 44.04p 44.67p 338372000
31/05/2023 45.07p 45.39p 44.17p 44.17p 363462912
30/05/2023 45.21p 46.02p 44.94p 45.21p 259640624

*Close Price adjusted for both dividends and splits