Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
03/10/2012 38.67p 39.85p 38.49p 38.80p 131737080
02/10/2012 39.60p 40.13p 38.52p 39.03p 225212272
01/10/2012 38.80p 40.66p 38.80p 39.97p 154423680
28/09/2012 39.42p 39.80p 38.73p 38.83p 128129224
27/09/2012 39.10p 39.74p 38.87p 39.23p 97544464
26/09/2012 40.12p 40.29p 38.66p 38.89p 169912144
25/09/2012 40.00p 40.80p 39.91p 40.62p 142272784
24/09/2012 39.99p 40.51p 39.61p 40.08p 105383056
21/09/2012 39.46p 40.62p 39.41p 40.17p 235086048
20/09/2012 38.98p 39.37p 38.66p 39.32p 104010968
19/09/2012 38.80p 39.53p 38.16p 39.50p 138980224
18/09/2012 39.54p 39.77p 38.64p 38.86p 155604832
17/09/2012 39.57p 40.68p 39.42p 39.85p 171221328
14/09/2012 39.63p 40.93p 37.30p 40.01p 333012736
13/09/2012 38.62p 39.05p 37.41p 38.89p 138077712
12/09/2012 37.30p 38.68p 37.20p 38.51p 293393408
11/09/2012 36.74p 37.27p 36.23p 37.06p 136268064
10/09/2012 37.09p 37.63p 36.66p 37.02p 165131456
07/09/2012 36.78p 37.77p 36.03p 37.02p 403276800
06/09/2012 34.00p 36.75p 33.72p 36.20p 353047200
05/09/2012 32.89p 34.10p 32.79p 33.93p 142677280
04/09/2012 33.47p 34.00p 32.65p 32.89p 102180024
03/09/2012 33.31p 33.79p 33.01p 33.41p 69235928
31/08/2012 33.14p 33.61p 32.91p 33.31p 121412016
30/08/2012 33.32p 33.65p 33.06p 33.24p 66253400
29/08/2012 33.99p 34.12p 33.41p 33.49p 95724808
28/08/2012 33.50p 34.15p 33.50p 34.05p 113304608
24/08/2012 33.97p 34.23p 33.44p 33.98p 88390208
23/08/2012 34.80p 35.40p 33.89p 34.04p 124767168
22/08/2012 34.42p 35.41p 34.29p 34.59p 141111760
21/08/2012 34.95p 35.09p 34.50p 34.81p 95716064
20/08/2012 34.22p 35.82p 33.96p 34.43p 267322112
17/08/2012 33.00p 34.33p 32.95p 34.22p 248005920
16/08/2012 32.16p 33.29p 31.94p 32.98p 150134336
15/08/2012 31.99p 32.21p 31.61p 31.96p 90872496
14/08/2012 31.79p 31.98p 31.43p 31.87p 78588072
13/08/2012 31.29p 31.73p 31.21p 31.64p 66720248
10/08/2012 31.46p 31.74p 31.20p 31.38p 94795376
09/08/2012 31.64p 32.00p 31.39p 31.60p 98891272
08/08/2012 31.49p 31.84p 30.93p 31.56p 96377600
07/08/2012 31.38p 31.96p 30.86p 31.67p 114907376
06/08/2012 30.48p 31.49p 30.46p 31.36p 130887336
03/08/2012 29.53p 31.04p 29.21p 30.61p 169286448
02/08/2012 30.66p 31.08p 29.22p 29.39p 175396368
01/08/2012 30.10p 30.80p 30.10p 30.70p 75304384
31/07/2012 31.04p 31.41p 30.36p 30.36p 97295712
30/07/2012 30.43p 31.39p 30.22p 31.09p 128870032
27/07/2012 29.52p 30.55p 28.70p 30.20p 180860160
26/07/2012 29.54p 29.97p 28.59p 29.14p 184670096
25/07/2012 28.72p 29.56p 28.56p 29.29p 106216424
24/07/2012 29.36p 29.53p 28.72p 28.76p 97676712
23/07/2012 29.53p 29.72p 28.78p 29.29p 135788736
20/07/2012 30.14p 30.46p 29.77p 29.94p 169721968
19/07/2012 29.77p 30.45p 29.27p 30.24p 134504832
18/07/2012 30.24p 30.36p 29.62p 29.78p 129322464
17/07/2012 29.66p 30.23p 29.66p 29.86p 68714496
16/07/2012 30.18p 30.28p 29.80p 29.90p 75682120
13/07/2012 30.44p 30.62p 30.00p 30.20p 110720576
12/07/2012 30.11p 30.52p 29.90p 30.17p 103762928
11/07/2012 29.97p 30.81p 29.94p 30.45p 88418344
10/07/2012 30.26p 31.04p 30.14p 30.74p 99576984
09/07/2012 30.29p 30.85p 29.89p 30.19p 168425328
06/07/2012 30.63p 31.01p 30.07p 30.30p 128004784
05/07/2012 31.68p 31.86p 30.61p 30.82p 143560192
04/07/2012 31.64p 31.81p 31.21p 31.66p 63699844
03/07/2012 31.38p 32.07p 31.18p 31.81p 113603624
02/07/2012 31.23p 31.90p 30.98p 31.49p 137961872
29/06/2012 31.25p 32.10p 30.10p 31.10p 293208512
28/06/2012 31.27p 31.43p 28.72p 29.94p 307092192
27/06/2012 30.34p 31.15p 29.90p 31.15p 158554800
26/06/2012 30.27p 30.54p 29.60p 30.09p 161400096
25/06/2012 31.31p 31.59p 29.93p 30.41p 175285440
22/06/2012 30.76p 31.99p 30.46p 31.39p 164982496
21/06/2012 30.94p 32.07p 30.47p 31.20p 158525936
20/06/2012 30.97p 31.69p 30.76p 31.20p 209166304
19/06/2012 30.47p 31.20p 29.85p 30.90p 178454720
18/06/2012 32.07p 32.68p 29.71p 30.16p 308417280
15/06/2012 30.11p 31.59p 29.95p 31.30p 559631552
14/06/2012 29.57p 29.92p 29.19p 29.75p 332530624
13/06/2012 29.44p 29.74p 28.80p 29.63p 144884608
12/06/2012 28.26p 29.16p 27.82p 29.16p 219453136
11/06/2012 29.19p 30.24p 28.26p 28.49p 340690784
08/06/2012 27.72p 28.13p 27.20p 28.01p 182891216
07/06/2012 27.40p 28.44p 27.18p 28.00p 226630352
06/06/2012 25.85p 27.37p 25.85p 27.05p 231108416
01/06/2012 25.58p 25.96p 25.00p 25.72p 168241168
31/05/2012 25.37p 25.96p 25.06p 25.38p 190728192
30/05/2012 25.76p 25.96p 24.73p 25.30p 170518624
29/05/2012 26.25p 26.39p 25.45p 25.90p 126470064
28/05/2012 26.26p 27.10p 25.81p 26.04p 126138728
25/05/2012 27.02p 27.16p 25.80p 25.80p 166269216
24/05/2012 26.98p 27.34p 26.41p 26.91p 140329584
23/05/2012 26.95p 27.32p 26.43p 26.52p 152475616
22/05/2012 26.66p 27.72p 26.56p 27.61p 147636096
21/05/2012 25.83p 26.77p 25.70p 26.42p 207975696
18/05/2012 26.69p 27.59p 25.92p 25.95p 337877344
17/05/2012 28.81p 28.96p 27.53p 27.65p 198591520
16/05/2012 28.40p 29.44p 27.83p 28.67p 201762864
15/05/2012 29.45p 29.70p 28.51p 28.85p 141597696
14/05/2012 30.65p 30.68p 29.12p 29.38p 174772192
11/05/2012 30.86p 31.32p 30.13p 31.08p 86789008
10/05/2012 30.24p 31.35p 30.01p 31.20p 148977984
09/05/2012 31.25p 31.41p 29.43p 29.91p 209723360
08/05/2012 32.28p 32.91p 30.42p 31.08p 157661904
04/05/2012 31.50p 33.29p 31.42p 32.62p 194747520
03/05/2012 32.28p 32.71p 31.50p 31.65p 145250752
02/05/2012 33.83p 33.83p 31.89p 32.07p 211508624
01/05/2012 31.75p 33.71p 31.36p 33.59p 240171408
30/04/2012 31.10p 31.74p 30.54p 31.01p 151346944
27/04/2012 30.85p 31.78p 30.48p 31.19p 125014744
26/04/2012 30.60p 31.52p 29.90p 31.47p 201480080
25/04/2012 30.63p 31.27p 30.40p 30.50p 149796192
24/04/2012 29.51p 30.46p 29.27p 30.35p 107810840
23/04/2012 29.78p 30.09p 29.02p 29.39p 106452008
20/04/2012 29.44p 30.44p 29.00p 30.10p 140633264
19/04/2012 30.36p 30.68p 29.29p 29.29p 114414448
18/04/2012 30.99p 31.28p 29.89p 29.97p 120732128
17/04/2012 29.71p 30.95p 29.57p 30.95p 139668896
16/04/2012 30.50p 30.64p 28.94p 29.71p 274427168
13/04/2012 31.80p 32.08p 30.72p 30.76p 148091584
12/04/2012 30.77p 32.02p 30.63p 31.92p 188779040
11/04/2012 29.63p 31.15p 29.51p 30.59p 196669904
10/04/2012 30.95p 31.16p 29.80p 29.80p 213889200
05/04/2012 31.99p 32.41p 30.89p 31.38p 193173680
04/04/2012 32.50p 32.61p 31.51p 31.89p 184330528
03/04/2012 33.79p 34.12p 32.64p 32.68p 121804064
02/04/2012 33.70p 33.85p 32.61p 33.58p 165757504
30/03/2012 33.58p 35.68p 33.11p 33.61p 180025520
29/03/2012 34.17p 34.52p 33.14p 33.43p 200372880
28/03/2012 34.69p 35.38p 33.50p 34.44p 209530960
27/03/2012 36.17p 36.60p 34.79p 34.83p 323233408
26/03/2012 36.28p 36.38p 35.21p 35.54p 108662144
23/03/2012 35.50p 36.09p 35.14p 35.98p 153774608
22/03/2012 35.87p 35.95p 34.87p 35.25p 195450352
21/03/2012 36.27p 36.77p 35.36p 35.87p 163027568
20/03/2012 37.18p 37.38p 35.91p 36.19p 202624784
19/03/2012 37.44p 37.69p 36.80p 37.31p 162247760
16/03/2012 36.61p 37.84p 36.27p 37.50p 341197568
15/03/2012 35.39p 36.55p 35.15p 36.45p 257314752
14/03/2012 34.98p 35.85p 34.42p 35.46p 238632336
13/03/2012 34.20p 34.63p 33.89p 34.61p 141433216
12/03/2012 34.15p 34.42p 33.58p 33.67p 159913248
09/03/2012 34.58p 34.81p 33.95p 34.35p 175306864
08/03/2012 34.67p 34.82p 33.87p 34.35p 164903760
07/03/2012 33.99p 34.87p 33.42p 34.26p 159707984
06/03/2012 35.24p 35.59p 34.15p 34.15p 208919360
05/03/2012 35.31p 36.21p 35.11p 35.55p 157422816
02/03/2012 34.80p 35.68p 34.77p 35.64p 169676608
01/03/2012 34.72p 36.68p 34.30p 34.78p 161236672
29/02/2012 35.01p 35.54p 34.72p 34.94p 197458096
28/02/2012 34.40p 35.32p 34.08p 34.84p 181845872
27/02/2012 35.37p 35.61p 34.09p 34.90p 212665344
24/02/2012 36.58p 37.37p 35.36p 35.73p 300419584
23/02/2012 35.15p 37.33p 35.02p 36.58p 227568736
22/02/2012 35.91p 36.29p 35.17p 35.42p 192648704
21/02/2012 36.30p 36.75p 35.24p 35.75p 183737792
20/02/2012 35.90p 36.82p 35.77p 36.34p 195730208
17/02/2012 34.89p 35.89p 34.64p 35.46p 226017296
16/02/2012 33.58p 34.38p 32.71p 34.38p 166626224
15/02/2012 34.53p 35.13p 33.65p 33.93p 152763120
14/02/2012 34.70p 35.28p 34.09p 34.29p 168105328
13/02/2012 34.76p 35.92p 34.49p 35.30p 155862400
10/02/2012 35.28p 36.13p 34.49p 34.49p 222028896
09/02/2012 35.75p 37.12p 35.43p 35.59p 252987648
08/02/2012 35.42p 36.24p 35.40p 35.78p 158110912
07/02/2012 35.53p 36.06p 34.92p 35.26p 169128528
06/02/2012 34.19p 35.90p 33.48p 35.30p 235168928
03/02/2012 32.75p 34.55p 32.12p 34.39p 284451936
02/02/2012 32.45p 32.85p 31.51p 32.73p 154640048
01/02/2012 30.00p 32.37p 29.97p 32.20p 219492672
31/01/2012 31.47p 31.51p 30.20p 30.62p 186866592
30/01/2012 32.33p 32.33p 30.45p 31.08p 177673264
27/01/2012 32.84p 32.88p 31.98p 32.43p 167982064
26/01/2012 31.25p 32.96p 30.92p 32.82p 203697968
25/01/2012 32.00p 32.28p 30.43p 30.93p 190396688
24/01/2012 32.35p 32.48p 30.55p 31.68p 225277488
23/01/2012 32.55p 33.46p 32.31p 32.59p 186528752
20/01/2012 32.43p 33.11p 32.20p 32.66p 244954048
19/01/2012 29.80p 32.66p 29.71p 32.27p 409400384
18/01/2012 29.59p 29.99p 28.93p 29.59p 142166048
17/01/2012 30.00p 30.26p 29.24p 29.54p 146628128
16/01/2012 28.48p 29.55p 28.48p 29.46p 129586232
13/01/2012 29.52p 30.26p 28.50p 29.50p 242264048
12/01/2012 28.46p 29.93p 25.80p 29.15p 257015440
11/01/2012 27.49p 28.37p 27.21p 28.17p 180220816
10/01/2012 26.71p 27.40p 26.57p 27.31p 162840176
09/01/2012 27.25p 27.54p 26.19p 26.19p 143175072
06/01/2012 26.44p 27.34p 26.32p 27.11p 154519552
05/01/2012 26.75p 27.02p 26.11p 26.35p 135338432
04/01/2012 27.10p 27.27p 26.48p 26.59p 150891648
03/01/2012 27.00p 27.25p 26.00p 27.04p 143202208
30/12/2011 25.49p 25.91p 25.10p 25.91p 38258740
29/12/2011 25.02p 25.51p 25.01p 25.48p 48792092
28/12/2011 25.25p 25.82p 25.00p 25.02p 78362376
23/12/2011 26.09p 26.30p 25.56p 25.69p 60647328
22/12/2011 24.93p 26.03p 24.90p 25.85p 177455504
21/12/2011 24.80p 25.72p 24.24p 24.94p 249842816
20/12/2011 23.36p 23.77p 22.86p 23.62p 117350736
19/12/2011 24.11p 24.51p 23.33p 23.47p 170087200
16/12/2011 24.20p 25.06p 23.85p 24.50p 291433120

*Close Price adjusted for both dividends and splits