Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
08/06/2018 63.40p 63.61p 62.73p 62.90p 165160448
07/06/2018 64.25p 64.38p 63.58p 63.64p 140788688
06/06/2018 62.95p 63.76p 62.45p 63.68p 163270368
05/06/2018 63.08p 63.26p 62.45p 62.49p 238698448
04/06/2018 63.70p 64.12p 63.35p 63.59p 195438912
01/06/2018 63.75p 64.07p 63.21p 63.35p 192294272
31/05/2018 64.55p 64.64p 62.85p 63.21p 404861376
30/05/2018 64.00p 64.27p 63.29p 64.20p 261413984
29/05/2018 65.64p 65.64p 64.29p 64.29p 420362176
25/05/2018 65.97p 66.19p 65.15p 65.67p 176556704
24/05/2018 66.50p 66.77p 65.87p 66.00p 185913872
23/05/2018 67.04p 67.35p 66.23p 66.63p 168021616
22/05/2018 66.68p 67.49p 66.54p 67.02p 151199360
21/05/2018 66.23p 66.77p 66.02p 66.47p 120428216
18/05/2018 66.19p 66.40p 65.57p 66.03p 132518088
17/05/2018 65.65p 67.94p 65.48p 66.23p 113035352
16/05/2018 66.65p 67.08p 65.61p 65.69p 172316912
15/05/2018 66.71p 67.07p 66.36p 66.78p 159738224
14/05/2018 66.99p 67.46p 66.55p 66.67p 117681416
11/05/2018 66.94p 67.16p 66.74p 67.08p 95880200
10/05/2018 66.86p 67.34p 66.45p 66.86p 145132592
09/05/2018 65.92p 66.67p 65.92p 66.54p 154256176
08/05/2018 65.52p 66.21p 65.40p 65.88p 164242624
04/05/2018 64.52p 67.07p 64.52p 65.38p 141222544
03/05/2018 64.38p 65.18p 64.17p 64.68p 136911200
02/05/2018 64.33p 64.70p 64.07p 64.33p 148714416
01/05/2018 66.00p 66.79p 64.21p 64.34p 106813712
30/04/2018 64.92p 65.17p 64.58p 64.66p 131132912
27/04/2018 64.78p 65.13p 64.34p 64.79p 141431728
26/04/2018 65.00p 65.26p 64.42p 64.90p 161302368
25/04/2018 65.63p 66.14p 64.63p 65.00p 194919824
24/04/2018 66.60p 68.62p 66.00p 66.12p 234238608
23/04/2018 65.55p 66.58p 65.55p 66.44p 148756384
20/04/2018 65.88p 67.74p 65.47p 65.70p 156820352
19/04/2018 65.56p 67.84p 65.25p 66.09p 149406000
18/04/2018 67.68p 67.86p 67.38p 67.62p 156026176
17/04/2018 67.99p 69.69p 67.62p 67.66p 135408304
16/04/2018 67.84p 68.51p 67.41p 67.68p 171309040
13/04/2018 67.50p 68.72p 67.48p 68.18p 133895376
12/04/2018 67.18p 68.15p 66.95p 68.15p 129388176
11/04/2018 66.68p 67.36p 66.65p 67.01p 90983840
10/04/2018 67.06p 67.99p 66.71p 67.06p 116023552
09/04/2018 66.79p 66.99p 66.29p 66.65p 103423224
06/04/2018 66.11p 66.62p 65.98p 66.32p 104867120
05/04/2018 66.46p 66.51p 65.63p 66.18p 116414704
04/04/2018 64.97p 65.26p 64.12p 65.16p 135489248
03/04/2018 64.20p 65.31p 64.20p 65.13p 151224944
29/03/2018 65.05p 65.44p 64.66p 64.66p 146789600
28/03/2018 64.60p 65.07p 64.11p 64.91p 144362480
27/03/2018 65.41p 65.89p 64.84p 65.03p 131504184
26/03/2018 65.05p 65.32p 64.33p 64.64p 140721440
23/03/2018 65.53p 65.80p 64.59p 64.76p 198467520
22/03/2018 66.54p 67.11p 65.69p 66.06p 161202128
21/03/2018 67.79p 68.34p 67.04p 67.16p 140622928
20/03/2018 67.07p 68.35p 67.07p 67.87p 120700752
19/03/2018 67.47p 67.70p 67.06p 67.13p 109715040
16/03/2018 66.60p 67.63p 66.54p 67.50p 268923648
15/03/2018 67.05p 67.50p 66.57p 66.80p 125016760
14/03/2018 66.72p 67.30p 66.50p 66.69p 102198992
13/03/2018 67.65p 67.76p 66.79p 66.94p 106914360
12/03/2018 67.59p 67.80p 67.27p 67.50p 75557240
09/03/2018 67.59p 67.79p 67.12p 67.29p 102242000
08/03/2018 67.40p 67.95p 67.26p 67.50p 111497392
07/03/2018 66.70p 67.43p 66.44p 67.25p 141205920
06/03/2018 67.50p 67.69p 66.56p 66.56p 125735376
05/03/2018 66.90p 67.30p 66.52p 67.00p 127586472
02/03/2018 67.98p 68.28p 66.92p 67.00p 132255000
01/03/2018 68.70p 68.87p 68.13p 68.32p 127766856
28/02/2018 69.00p 69.41p 68.69p 68.80p 127965760
27/02/2018 69.10p 69.20p 68.55p 69.03p 114799744
26/02/2018 69.09p 69.17p 68.40p 68.55p 80683888
23/02/2018 69.10p 69.17p 68.31p 68.65p 107013144
22/02/2018 69.99p 69.99p 68.85p 69.18p 179638384
21/02/2018 69.80p 70.39p 68.57p 69.72p 278936608
20/02/2018 68.19p 68.26p 67.61p 67.85p 119275840
19/02/2018 68.27p 68.54p 67.83p 67.95p 93961632

*Close Price adjusted for both dividends and splits