Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
21/03/2019 64.49p 64.52p 62.55p 63.22p 198926272
20/03/2019 65.54p 65.66p 64.38p 65.05p 149319216
19/03/2019 65.59p 66.08p 65.38p 65.43p 131394240
18/03/2019 65.00p 66.21p 64.85p 65.37p 192964464
15/03/2019 64.00p 65.05p 63.81p 64.84p 245088160
14/03/2019 62.80p 64.12p 62.77p 63.80p 209550208
13/03/2019 62.22p 62.81p 61.78p 62.57p 114998656
12/03/2019 62.50p 63.92p 62.24p 62.34p 158150976
11/03/2019 62.30p 62.51p 61.71p 61.79p 113133416
08/03/2019 61.43p 62.06p 61.32p 61.87p 75703768
07/03/2019 62.42p 63.01p 61.27p 62.15p 108286888
06/03/2019 62.66p 62.96p 62.11p 62.91p 123219488
05/03/2019 63.50p 63.50p 62.50p 62.92p 129327888
04/03/2019 62.50p 63.53p 62.48p 63.07p 124616928
01/03/2019 64.00p 64.03p 62.81p 62.85p 159839872
28/02/2019 62.64p 63.63p 62.25p 63.54p 200578224
27/02/2019 61.90p 63.22p 61.53p 62.88p 228567232
26/02/2019 60.13p 62.12p 60.09p 61.90p 190801200
25/02/2019 60.38p 60.73p 59.93p 60.53p 78764104
22/02/2019 60.03p 60.60p 59.80p 60.00p 123626160
21/02/2019 61.97p 62.00p 59.71p 60.33p 174766544
20/02/2019 59.50p 61.82p 58.48p 61.13p 280288896
19/02/2019 58.38p 58.82p 57.98p 58.37p 110628272
18/02/2019 58.28p 58.67p 58.08p 58.32p 73517376
15/02/2019 57.23p 58.70p 57.23p 58.44p 143123344
14/02/2019 58.03p 58.21p 57.39p 57.40p 86792096
13/02/2019 58.00p 58.35p 57.73p 57.86p 97864720
12/02/2019 57.67p 58.16p 57.61p 57.96p 109724912
11/02/2019 57.40p 57.97p 56.98p 57.72p 101648976
08/02/2019 57.20p 57.69p 56.85p 56.88p 99373424
07/02/2019 58.22p 58.29p 57.20p 57.20p 125878088
06/02/2019 57.82p 58.44p 57.63p 58.26p 103933432
05/02/2019 57.85p 58.40p 57.52p 58.04p 124602048
04/02/2019 58.27p 58.32p 57.27p 57.81p 121255168
01/02/2019 58.10p 58.37p 57.32p 58.18p 108733064
31/01/2019 57.60p 58.32p 57.48p 57.90p 147524112
30/01/2019 56.98p 58.33p 56.56p 58.33p 154530752
29/01/2019 57.29p 57.51p 56.83p 56.84p 142273152
28/01/2019 58.57p 58.64p 56.95p 57.00p 145595168
25/01/2019 58.57p 58.77p 58.00p 58.57p 142870640
24/01/2019 57.52p 57.89p 57.12p 57.68p 122492792
23/01/2019 57.19p 57.51p 56.98p 57.30p 108838872
22/01/2019 57.20p 57.93p 57.15p 57.43p 132340136
21/01/2019 58.10p 58.22p 57.65p 58.00p 134844640
18/01/2019 56.58p 58.07p 56.30p 58.00p 183543856
17/01/2019 55.67p 56.43p 54.93p 56.13p 111816280
16/01/2019 55.79p 56.55p 55.79p 56.13p 212576640
15/01/2019 56.05p 56.22p 55.31p 55.54p 158305536
14/01/2019 54.50p 55.66p 54.30p 55.54p 176975808
11/01/2019 54.73p 55.58p 54.24p 54.71p 112561760
10/01/2019 53.50p 54.87p 53.22p 54.78p 135623632
09/01/2019 54.10p 54.50p 53.53p 53.81p 203445616
08/01/2019 53.60p 54.27p 53.47p 53.70p 105650952
07/01/2019 53.47p 53.65p 53.09p 53.35p 163715840
04/01/2019 52.02p 52.99p 51.68p 52.80p 125135056
03/01/2019 50.93p 51.68p 50.59p 51.20p 117800928
02/01/2019 50.66p 51.37p 50.17p 51.00p 128989448
31/12/2018 51.73p 51.95p 50.90p 51.85p 66048664
28/12/2018 49.72p 51.29p 49.52p 51.21p 110933664
27/12/2018 51.47p 51.64p 49.67p 50.03p 137932112
24/12/2018 50.50p 51.15p 50.29p 50.94p 41807016
21/12/2018 51.00p 51.89p 50.45p 51.51p 290003808
20/12/2018 51.29p 51.90p 50.90p 50.99p 189475040
19/12/2018 51.83p 52.59p 51.79p 52.25p 127060944
18/12/2018 52.25p 52.50p 51.86p 51.96p 177403680
17/12/2018 52.03p 52.78p 51.83p 51.90p 153911488
14/12/2018 52.35p 53.10p 51.76p 52.70p 192795728
13/12/2018 53.72p 54.33p 52.84p 53.11p 155588976
12/12/2018 51.54p 53.52p 51.54p 53.35p 226803888
11/12/2018 52.77p 53.00p 51.74p 52.33p 198808736
10/12/2018 53.65p 54.04p 52.54p 52.89p 200102848
07/12/2018 55.00p 55.52p 54.05p 54.05p 156590448
06/12/2018 55.77p 56.06p 54.35p 54.69p 247228304
05/12/2018 54.60p 57.00p 54.26p 56.20p 204328864
04/12/2018 56.13p 56.48p 55.38p 55.41p 127409080
03/12/2018 55.59p 56.60p 55.34p 55.95p 141053408
30/11/2018 56.26p 56.50p 54.85p 55.36p 228923808
29/11/2018 57.20p 57.20p 56.14p 56.14p 173168592
28/11/2018 57.00p 57.84p 56.23p 56.34p 102587568
27/11/2018 57.41p 58.27p 56.39p 56.39p 215310224
26/11/2018 57.90p 58.72p 57.25p 57.30p 165989776
23/11/2018 56.25p 57.46p 56.13p 57.20p 168153664
22/11/2018 56.06p 56.74p 54.87p 56.00p 202658880
21/11/2018 55.83p 56.37p 55.41p 56.23p 144853424
20/11/2018 55.83p 55.90p 54.58p 55.36p 157457104
19/11/2018 54.60p 56.16p 54.60p 55.83p 180482608
16/11/2018 55.52p 56.01p 54.08p 54.50p 279361696
15/11/2018 58.47p 58.99p 54.50p 55.45p 345381952
14/11/2018 58.78p 59.54p 58.16p 58.39p 179506768
13/11/2018 58.17p 58.86p 58.10p 58.78p 198899520
12/11/2018 60.16p 60.20p 57.92p 57.92p 129237456
09/11/2018 59.75p 60.14p 59.01p 59.95p 118306896
08/11/2018 58.90p 59.98p 58.72p 59.65p 118494728
07/11/2018 57.97p 58.64p 57.96p 58.25p 122739512
06/11/2018 58.87p 58.89p 57.67p 57.71p 109103832
05/11/2018 59.56p 59.71p 58.57p 58.57p 106432592
02/11/2018 59.80p 59.88p 59.21p 59.49p 145078928
01/11/2018 56.95p 59.32p 56.88p 58.85p 204853152
31/10/2018 57.43p 57.76p 57.12p 57.22p 152205616
30/10/2018 57.07p 57.48p 56.52p 56.82p 130950648
29/10/2018 57.00p 57.85p 56.67p 57.18p 123645416
26/10/2018 57.62p 57.73p 56.43p 56.83p 138590384
25/10/2018 56.00p 58.03p 56.00p 57.72p 171168896
24/10/2018 56.38p 57.02p 56.01p 56.66p 128553336
23/10/2018 56.00p 56.85p 55.97p 56.39p 167435904
22/10/2018 57.00p 57.85p 56.43p 56.43p 181976560
19/10/2018 56.77p 57.02p 56.05p 56.13p 170882960
18/10/2018 57.23p 57.82p 56.90p 56.99p 101079576
17/10/2018 57.58p 57.71p 57.08p 57.32p 88440792
16/10/2018 57.95p 58.10p 56.93p 57.36p 149511936
15/10/2018 58.19p 58.19p 57.21p 57.73p 121015680
12/10/2018 57.89p 59.18p 57.72p 58.15p 182586368
11/10/2018 58.53p 58.73p 57.85p 57.90p 199252112
10/10/2018 57.13p 59.14p 57.02p 59.11p 188361664
09/10/2018 58.41p 58.42p 57.17p 57.30p 155049872
08/10/2018 58.66p 58.95p 58.00p 58.16p 103936328
05/10/2018 58.92p 59.37p 58.65p 58.93p 150847072
04/10/2018 58.41p 59.20p 58.41p 58.93p 158664624
03/10/2018 57.70p 58.59p 57.51p 58.39p 153647136
02/10/2018 58.09p 58.13p 57.12p 57.47p 173563408
01/10/2018 59.00p 59.24p 58.43p 58.54p 134390464
28/09/2018 60.70p 60.74p 59.03p 59.27p 233690032
27/09/2018 60.53p 61.10p 60.15p 61.00p 121574944
26/09/2018 60.73p 61.25p 60.57p 60.74p 152293216
25/09/2018 61.66p 61.90p 60.78p 60.90p 123873856
24/09/2018 61.58p 62.08p 61.56p 61.66p 92590152
21/09/2018 61.92p 62.16p 61.45p 61.86p 254784496
20/09/2018 60.71p 61.66p 60.60p 61.59p 159501072
19/09/2018 59.31p 60.69p 59.28p 60.53p 160992128
18/09/2018 59.03p 59.65p 58.83p 59.50p 109929184
17/09/2018 58.52p 59.33p 58.48p 59.29p 131019072
14/09/2018 59.38p 59.51p 58.74p 58.88p 102634984
13/09/2018 58.75p 59.43p 58.68p 59.24p 143830144
12/09/2018 59.34p 59.34p 58.56p 58.88p 105086464
11/09/2018 59.26p 59.54p 58.86p 59.23p 110086120
10/09/2018 58.70p 59.67p 58.51p 59.37p 130264384
07/09/2018 59.90p 59.97p 58.61p 58.74p 184651200
06/09/2018 60.50p 60.68p 59.81p 59.91p 109892704
05/09/2018 60.14p 61.14p 60.10p 60.61p 128975600
04/09/2018 59.90p 60.39p 59.60p 60.35p 115872976
03/09/2018 59.44p 59.70p 59.26p 59.62p 76163152
31/08/2018 59.79p 59.98p 59.20p 59.30p 168611344
30/08/2018 60.48p 60.52p 59.90p 59.90p 120277792
29/08/2018 60.77p 60.96p 59.88p 60.46p 173573712
28/08/2018 61.26p 61.66p 60.63p 60.79p 106502024
24/08/2018 60.58p 61.28p 60.35p 60.84p 126335072
23/08/2018 60.95p 61.02p 60.37p 60.76p 155236928
22/08/2018 60.54p 61.39p 60.54p 61.00p 134657392
21/08/2018 60.24p 61.85p 60.22p 60.79p 130853384
20/08/2018 60.19p 60.70p 59.99p 60.37p 143085888
17/08/2018 59.95p 61.33p 59.73p 60.16p 155281120
16/08/2018 59.77p 60.42p 59.41p 60.10p 171364992
15/08/2018 60.95p 61.05p 60.13p 60.47p 261053408
14/08/2018 61.55p 61.69p 60.78p 60.98p 191216048
13/08/2018 61.59p 61.91p 61.30p 61.38p 165491872
10/08/2018 61.81p 62.07p 61.60p 61.86p 127505200
09/08/2018 62.07p 62.27p 61.93p 62.11p 132759296
08/08/2018 62.41p 62.47p 62.12p 62.18p 121555224
07/08/2018 62.58p 62.72p 62.32p 62.35p 133141152
06/08/2018 62.54p 62.59p 62.10p 62.57p 107781304
03/08/2018 63.25p 63.34p 62.34p 62.55p 120638272
02/08/2018 63.90p 63.90p 62.54p 62.71p 185856432
01/08/2018 63.55p 63.95p 63.10p 63.41p 226563120
31/07/2018 62.24p 62.86p 62.15p 62.38p 209992096
30/07/2018 62.36p 62.70p 62.28p 62.39p 179947008
27/07/2018 62.91p 63.03p 62.27p 62.60p 229556096
26/07/2018 62.66p 62.94p 62.25p 62.56p 90262992
25/07/2018 62.88p 63.18p 62.06p 62.44p 115713144
24/07/2018 62.53p 63.31p 62.38p 62.98p 177724976
23/07/2018 62.48p 62.77p 62.18p 62.29p 107951624
20/07/2018 62.41p 62.68p 62.04p 62.63p 115148640
19/07/2018 62.51p 62.85p 62.22p 62.46p 96339776
18/07/2018 62.67p 62.78p 62.22p 62.52p 107242144
17/07/2018 62.47p 63.01p 62.28p 62.45p 132285512
16/07/2018 62.75p 63.05p 62.00p 62.49p 105671464
13/07/2018 62.72p 63.12p 62.32p 62.41p 97850560
12/07/2018 62.27p 62.91p 62.09p 62.56p 133841584
11/07/2018 62.13p 62.59p 61.76p 62.33p 134436896
10/07/2018 62.92p 63.42p 62.48p 62.50p 153636944
09/07/2018 62.55p 63.45p 62.44p 62.94p 159482416
06/07/2018 62.36p 62.62p 62.09p 62.49p 141354432
05/07/2018 62.40p 62.95p 62.18p 62.37p 93058496
04/07/2018 61.80p 62.87p 61.70p 62.30p 123320248
03/07/2018 62.00p 62.55p 61.54p 62.01p 161504256
02/07/2018 62.50p 62.66p 62.04p 62.31p 154093968
29/06/2018 62.94p 63.39p 62.50p 63.05p 260490928
28/06/2018 61.49p 62.55p 61.16p 62.55p 210004896
27/06/2018 61.70p 62.50p 60.88p 61.84p 438448416
26/06/2018 61.69p 61.69p 61.11p 61.42p 119073520
25/06/2018 61.74p 61.89p 61.18p 61.24p 145569392
22/06/2018 61.75p 62.36p 61.60p 62.12p 119703520
21/06/2018 61.82p 62.26p 61.19p 61.36p 152529008
20/06/2018 61.94p 62.44p 61.53p 61.67p 171305680
19/06/2018 61.04p 61.73p 60.50p 61.53p 192189840
18/06/2018 61.74p 65.59p 61.35p 61.57p 152451392
15/06/2018 63.03p 63.20p 61.80p 62.08p 360866912
14/06/2018 62.72p 63.63p 62.47p 63.13p 176404816
13/06/2018 63.05p 63.36p 62.80p 62.85p 166059056
12/06/2018 63.35p 63.38p 63.00p 63.17p 144205808
11/06/2018 63.45p 63.56p 62.89p 63.00p 136908192

*Close Price adjusted for both dividends and splits