Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
17/04/2018 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
16/02/2018 67.26p 68.10p 67.23p 67.73p 94574400
15/02/2018 67.00p 67.82p 66.82p 67.08p 110106704
14/02/2018 67.00p 67.37p 65.94p 66.65p 141222016
13/02/2018 66.40p 66.79p 66.29p 66.48p 131001448
12/02/2018 67.71p 67.97p 66.47p 66.47p 126764224
09/02/2018 67.24p 67.72p 66.29p 66.55p 208249344
08/02/2018 67.14p 68.66p 66.50p 67.60p 202738784
07/02/2018 66.76p 67.70p 66.18p 67.36p 209536816
06/02/2018 66.45p 67.49p 66.03p 66.17p 273653024
05/02/2018 68.17p 68.62p 67.94p 68.11p 155522544
02/02/2018 69.31p 69.47p 68.58p 68.75p 128665976
01/02/2018 69.96p 70.73p 69.32p 69.32p 155875840
31/01/2018 70.52p 70.71p 69.34p 69.51p 161574528
30/01/2018 71.25p 71.44p 70.13p 70.52p 170438960
29/01/2018 71.26p 71.76p 71.19p 71.55p 114179376
26/01/2018 71.66p 72.20p 71.15p 71.26p 138952464
25/01/2018 72.00p 72.22p 71.06p 71.25p 135263200
24/01/2018 72.61p 72.61p 71.77p 72.00p 110409072
23/01/2018 72.21p 72.77p 71.90p 72.12p 161394144
22/01/2018 71.36p 71.96p 71.17p 71.96p 125974688
19/01/2018 71.22p 71.74p 70.55p 71.48p 157976896
18/01/2018 70.34p 70.93p 70.08p 70.93p 127056248
17/01/2018 70.70p 70.95p 69.92p 70.43p 157008624
16/01/2018 70.16p 70.63p 69.61p 70.49p 189670336
15/01/2018 70.50p 70.72p 70.32p 70.60p 92270568
12/01/2018 70.00p 70.68p 69.69p 70.50p 155231616
11/01/2018 69.17p 70.02p 68.71p 69.83p 147853664
10/01/2018 68.16p 69.27p 68.11p 68.98p 120289472
09/01/2018 69.33p 69.39p 68.18p 68.40p 86499368
08/01/2018 68.36p 68.44p 67.93p 68.06p 79701224
05/01/2018 68.26p 68.35p 67.71p 68.07p 97053616
04/01/2018 68.03p 68.44p 67.55p 68.06p 102231952
03/01/2018 67.81p 67.89p 67.22p 67.47p 100765464
02/01/2018 68.20p 68.74p 67.43p 67.70p 118918768
29/12/2017 67.58p 68.10p 67.38p 68.06p 54145988
28/12/2017 67.73p 67.96p 67.44p 67.57p 48385896
27/12/2017 67.50p 67.91p 67.14p 67.78p 86666280
22/12/2017 66.88p 67.44p 66.73p 67.21p 30163708
21/12/2017 66.71p 67.54p 66.43p 67.31p 106501032
20/12/2017 66.93p 67.15p 66.33p 66.57p 85834256
19/12/2017 66.41p 67.39p 66.41p 67.15p 101162424
18/12/2017 66.89p 67.00p 66.24p 66.75p 74437808
15/12/2017 66.24p 66.54p 65.85p 66.41p 183517392
14/12/2017 66.88p 67.27p 66.31p 66.31p 108398896
13/12/2017 67.27p 67.74p 66.59p 67.36p 97429488
12/12/2017 66.53p 67.50p 66.10p 67.40p 160010400
11/12/2017 67.22p 67.85p 66.56p 66.64p 143267632
08/12/2017 65.39p 67.57p 65.25p 66.80p 268747424
07/12/2017 65.03p 65.11p 64.30p 64.51p 98430832
06/12/2017 65.00p 65.28p 64.49p 64.81p 84280272
05/12/2017 65.60p 65.72p 64.60p 65.15p 141580832
04/12/2017 65.22p 65.66p 64.84p 65.38p 130783608
01/12/2017 65.88p 66.08p 64.69p 64.75p 179862864
30/11/2017 66.53p 67.41p 65.88p 66.00p 236350352
29/11/2017 65.55p 67.39p 65.25p 67.10p 238757568
28/11/2017 65.05p 65.40p 63.52p 64.83p 243711264
27/11/2017 65.75p 66.16p 65.46p 65.49p 90676088
24/11/2017 65.75p 66.12p 65.48p 66.09p 78611984
23/11/2017 65.74p 66.02p 65.46p 65.72p 58796424
22/11/2017 65.72p 66.21p 65.65p 65.90p 122995184
21/11/2017 65.93p 66.21p 65.72p 65.72p 91937896
20/11/2017 65.99p 66.52p 66.00p 66.12p 66751544
17/11/2017 65.91p 66.32p 65.60p 65.99p 93541376
16/11/2017 66.40p 66.51p 65.75p 66.06p 91695472
15/11/2017 66.31p 66.43p 65.76p 66.25p 124599608
14/11/2017 66.40p 66.88p 66.25p 66.65p 200709280
13/11/2017 66.59p 66.84p 65.92p 66.43p 99837376
10/11/2017 66.58p 66.98p 66.36p 66.48p 93188088
09/11/2017 66.88p 67.30p 66.36p 66.68p 91080496
08/11/2017 67.08p 67.17p 66.48p 66.82p 136852512
07/11/2017 68.04p 68.04p 67.00p 67.30p 111706272
06/11/2017 67.52p 67.92p 67.28p 67.80p 127352912
03/11/2017 68.00p 68.10p 67.18p 67.39p 104709432
02/11/2017 68.50p 68.78p 67.05p 67.94p 185034928
01/11/2017 68.74p 69.06p 68.31p 68.63p 135551952
31/10/2017 67.88p 68.32p 67.71p 68.29p 108868920
30/10/2017 68.78p 69.12p 67.97p 68.07p 126623024
27/10/2017 69.20p 69.66p 68.80p 68.91p 160741168
26/10/2017 68.20p 69.01p 67.32p 68.93p 265373632
25/10/2017 66.15p 68.23p 65.54p 67.94p 280965120
24/10/2017 67.00p 67.64p 66.89p 67.40p 136997584
23/10/2017 67.00p 67.27p 66.49p 67.00p 107803112
20/10/2017 67.25p 67.56p 66.90p 67.00p 138803264
19/10/2017 66.58p 67.03p 66.26p 66.99p 125914576
18/10/2017 66.49p 66.96p 65.83p 66.83p 130916768
17/10/2017 65.60p 66.90p 65.40p 66.33p 357858464
16/10/2017 65.99p 65.99p 65.18p 65.59p 122810224
13/10/2017 66.17p 66.63p 65.84p 65.90p 102670512
12/10/2017 66.83p 66.84p 66.04p 66.30p 84046544
11/10/2017 67.25p 67.30p 66.10p 66.50p 96963920
10/10/2017 67.60p 67.95p 66.63p 67.10p 187233648
09/10/2017 66.49p 66.74p 66.16p 66.55p 105083320
06/10/2017 67.50p 67.50p 66.26p 66.60p 91172824
05/10/2017 67.68p 67.82p 66.91p 67.30p 97882928
04/10/2017 67.40p 67.90p 67.15p 67.60p 128368560
03/10/2017 67.58p 67.87p 67.27p 67.60p 63783512
02/10/2017 67.64p 68.05p 66.94p 67.50p 112807592
29/09/2017 67.16p 67.95p 66.87p 67.73p 110021736
28/09/2017 68.00p 68.00p 66.56p 67.22p 113123200
27/09/2017 65.40p 67.38p 65.30p 67.20p 142819920
26/09/2017 65.92p 65.92p 64.78p 64.99p 117864392
25/09/2017 66.76p 66.78p 65.77p 65.87p 75174792
22/09/2017 67.45p 67.45p 66.63p 66.91p 94996560
21/09/2017 65.80p 67.50p 65.60p 67.45p 108903832
20/09/2017 66.08p 66.08p 65.06p 65.71p 94454736
19/09/2017 65.60p 66.11p 65.36p 66.00p 92776552
18/09/2017 65.65p 65.99p 65.25p 65.30p 62352128
15/09/2017 66.93p 66.93p 65.27p 65.32p 230603712
14/09/2017 64.89p 66.65p 64.19p 66.40p 212381712
13/09/2017 64.83p 65.13p 64.22p 64.98p 93902032
12/09/2017 63.69p 65.02p 63.65p 64.84p 96021568
11/09/2017 64.03p 64.17p 63.07p 63.63p 68206784
08/09/2017 63.02p 63.96p 62.71p 63.77p 70571016
07/09/2017 63.06p 63.34p 62.20p 63.08p 88955488
06/09/2017 62.65p 63.27p 62.50p 63.05p 76217144
05/09/2017 63.61p 63.61p 62.89p 63.10p 73158104
04/09/2017 63.00p 63.61p 63.00p 63.40p 45631140
01/09/2017 63.72p 64.04p 63.52p 63.69p 75867616
31/08/2017 63.80p 64.07p 63.26p 63.82p 109093456
30/08/2017 64.60p 64.60p 63.20p 63.60p 123406992
29/08/2017 64.77p 64.86p 63.15p 63.85p 114608872
25/08/2017 64.89p 65.28p 64.74p 64.91p 50826024
24/08/2017 65.19p 65.57p 64.65p 64.73p 163669696
23/08/2017 65.02p 65.79p 64.86p 65.40p 78838048
22/08/2017 64.75p 65.28p 64.74p 65.04p 120579224
21/08/2017 63.61p 64.57p 63.58p 64.57p 77432424
18/08/2017 63.85p 64.26p 63.64p 63.91p 123125368
17/08/2017 65.45p 65.72p 64.38p 64.40p 90053616
16/08/2017 65.62p 65.85p 65.34p 65.35p 70897768
15/08/2017 65.00p 65.76p 64.81p 65.59p 55720240
14/08/2017 64.75p 65.50p 64.68p 64.86p 64327848
11/08/2017 64.42p 64.64p 63.85p 64.64p 88872400
10/08/2017 65.61p 66.06p 64.57p 64.83p 108408992
09/08/2017 66.82p 66.91p 66.22p 66.91p 103534176
08/08/2017 66.59p 67.33p 66.41p 67.26p 71287064
07/08/2017 67.21p 67.21p 66.25p 66.50p 56134248
04/08/2017 66.64p 67.15p 66.25p 66.81p 109364824
03/08/2017 65.49p 67.00p 65.27p 66.51p 119792760
02/08/2017 65.69p 65.83p 64.93p 65.56p 123309168
01/08/2017 65.80p 65.93p 65.38p 65.57p 98885112
31/07/2017 66.32p 66.74p 65.53p 65.58p 184690160
28/07/2017 67.41p 67.41p 66.36p 66.50p 132377928
27/07/2017 69.25p 69.45p 66.85p 67.50p 158399888
26/07/2017 68.82p 69.30p 68.12p 69.08p 104032072
25/07/2017 68.00p 69.09p 67.87p 69.00p 94895592
24/07/2017 68.10p 68.31p 67.52p 67.89p 139631328
21/07/2017 68.74p 68.74p 67.64p 68.11p 88379472
20/07/2017 68.30p 68.99p 67.94p 68.69p 107314160
19/07/2017 67.21p 68.08p 66.75p 68.08p 83114664
18/07/2017 67.02p 67.21p 66.68p 66.90p 73714872
17/07/2017 67.26p 67.30p 66.19p 67.13p 81248136
14/07/2017 68.00p 68.00p 66.81p 66.94p 88733424
13/07/2017 66.25p 68.09p 66.20p 67.40p 142302240
12/07/2017 66.36p 66.52p 65.70p 66.04p 92779872
11/07/2017 66.91p 66.96p 65.46p 65.55p 86866800
10/07/2017 66.99p 67.08p 65.61p 66.56p 94304144
07/07/2017 66.80p 66.97p 66.40p 66.53p 90399168
06/07/2017 65.65p 66.74p 65.37p 66.68p 117443176
05/07/2017 66.62p 66.62p 65.35p 65.69p 147337472
04/07/2017 66.68p 67.20p 66.32p 66.32p 75517712

*Close Price adjusted for both dividends and splits