Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/09/2010 72.05p 73.00p 71.30p 72.32p 108762480
07/09/2010 72.70p 73.00p 71.00p 72.51p 110234456
06/09/2010 73.08p 74.00p 72.59p 72.88p 67516760
03/09/2010 72.11p 73.25p 71.85p 72.72p 115304288
02/09/2010 71.40p 72.86p 70.99p 72.12p 151799904
01/09/2010 69.99p 71.49p 68.91p 71.48p 184362112
31/08/2010 67.75p 69.78p 66.75p 69.49p 210306368
27/08/2010 67.81p 69.02p 66.69p 68.63p 98553248
26/08/2010 66.63p 68.41p 66.63p 67.88p 98513224
25/08/2010 67.18p 68.02p 65.69p 66.00p 152916368
24/08/2010 69.05p 69.38p 66.28p 67.41p 139972672
23/08/2010 69.67p 70.50p 69.08p 69.64p 75336352
20/08/2010 70.01p 71.00p 68.94p 69.29p 116947864
19/08/2010 71.01p 72.40p 69.92p 70.09p 139789168
18/08/2010 70.22p 71.63p 69.63p 70.63p 106635616
17/08/2010 70.01p 70.75p 69.32p 70.69p 112411344
16/08/2010 70.59p 71.19p 68.80p 69.41p 96707616
13/08/2010 71.98p 72.34p 69.38p 70.24p 174757440
12/08/2010 70.00p 71.51p 68.43p 70.69p 246647952
11/08/2010 74.80p 74.85p 70.00p 70.03p 264378816
10/08/2010 74.00p 75.27p 73.40p 75.12p 158223152
09/08/2010 75.10p 75.55p 73.95p 74.98p 113606312
06/08/2010 76.87p 77.48p 73.28p 73.72p 249825984
05/08/2010 75.39p 77.61p 74.82p 76.03p 262498752
04/08/2010 74.70p 75.50p 72.45p 74.49p 413217248
03/08/2010 71.88p 72.92p 71.08p 71.92p 174299024
02/08/2010 70.20p 73.21p 69.08p 72.44p 244262160
30/07/2010 68.21p 70.13p 68.12p 69.26p 150262784
29/07/2010 69.53p 70.67p 68.78p 68.91p 130016808
28/07/2010 72.15p 73.42p 68.53p 69.35p 382242112
27/07/2010 68.00p 71.98p 65.40p 71.80p 628008640
26/07/2010 64.35p 66.18p 63.52p 66.00p 163513248
23/07/2010 63.54p 63.85p 62.11p 63.52p 138299648
22/07/2010 60.53p 64.00p 60.15p 63.58p 150657744
21/07/2010 61.01p 61.58p 60.73p 61.01p 134416480
20/07/2010 59.60p 60.40p 58.44p 59.84p 109678496
19/07/2010 58.87p 60.58p 58.21p 59.27p 117913424
16/07/2010 61.70p 62.20p 59.38p 59.61p 179324560
15/07/2010 64.24p 64.24p 61.37p 61.90p 147925504
14/07/2010 64.00p 64.52p 62.13p 63.00p 163326464
13/07/2010 62.09p 64.14p 61.98p 63.89p 153007648
12/07/2010 61.81p 62.73p 61.09p 62.26p 109746368
09/07/2010 61.10p 62.57p 60.10p 61.71p 151875424
08/07/2010 60.99p 61.98p 59.55p 60.70p 290543936
07/07/2010 55.78p 58.36p 54.52p 58.19p 226776576
06/07/2010 55.38p 56.96p 55.00p 56.96p 150531808
05/07/2010 55.31p 55.50p 53.42p 54.77p 83823568
02/07/2010 52.97p 55.26p 52.76p 54.70p 194926592
01/07/2010 52.99p 54.18p 51.76p 52.21p 242681472
30/06/2010 54.58p 56.36p 53.07p 53.70p 214684224
29/06/2010 55.00p 56.13p 53.67p 53.81p 205004352
28/06/2010 55.10p 55.70p 53.60p 55.41p 193420384
25/06/2010 56.35p 56.88p 54.12p 54.20p 353683456
24/06/2010 58.90p 59.86p 56.12p 56.31p 221991600
23/06/2010 58.28p 61.90p 58.00p 58.70p 266058192
22/06/2010 55.92p 59.20p 55.49p 59.00p 273842464
21/06/2010 57.50p 57.84p 54.69p 56.66p 156253680
18/06/2010 57.48p 58.05p 56.20p 56.32p 187690192
17/06/2010 55.65p 58.59p 55.55p 57.19p 256622432
16/06/2010 56.39p 56.46p 55.26p 55.63p 122868392
15/06/2010 54.20p 56.15p 53.84p 55.45p 127832368
14/06/2010 53.99p 56.08p 53.11p 54.90p 176308288
11/06/2010 56.27p 56.53p 54.05p 54.33p 180835600
10/06/2010 52.95p 56.00p 52.34p 55.91p 183577424
09/06/2010 52.48p 53.47p 51.56p 53.47p 168025712
08/06/2010 54.54p 54.75p 51.00p 51.76p 207250032
07/06/2010 53.93p 55.54p 52.88p 53.96p 132151864
04/06/2010 57.76p 58.21p 54.12p 55.44p 196288544
03/06/2010 57.43p 58.07p 56.27p 57.30p 333212320
02/06/2010 56.63p 57.41p 54.89p 55.89p 210480368
01/06/2010 56.50p 57.81p 55.16p 57.41p 176879984
28/05/2010 57.49p 58.41p 56.37p 56.62p 286271520
27/05/2010 55.00p 57.14p 53.50p 56.90p 323375040
26/05/2010 52.98p 54.28p 52.00p 53.91p 407866304
25/05/2010 53.00p 53.62p 49.80p 50.52p 461201984
24/05/2010 56.62p 57.31p 54.39p 55.47p 150579120
21/05/2010 54.41p 56.58p 52.01p 55.80p 377458336
20/05/2010 57.16p 58.07p 53.66p 54.90p 221596128
19/05/2010 56.61p 57.80p 56.11p 56.32p 181307936
18/05/2010 58.21p 59.36p 57.42p 58.15p 150117120
17/05/2010 56.36p 59.13p 54.94p 57.30p 252780256
14/05/2010 60.25p 60.33p 57.43p 57.68p 241601392
13/05/2010 60.00p 60.73p 58.28p 60.55p 148215216
12/05/2010 59.79p 62.39p 59.05p 59.51p 326381824
11/05/2010 58.99p 61.00p 56.82p 60.30p 334493248
10/05/2010 61.00p 63.95p 55.40p 61.00p 560080000
07/05/2010 53.49p 56.40p 51.38p 53.53p 514369120
06/05/2010 59.50p 60.55p 56.15p 56.64p 372066176
05/05/2010 61.25p 62.42p 58.25p 60.10p 590156608
04/05/2010 66.00p 67.43p 60.75p 61.24p 440410368
30/04/2010 67.98p 70.19p 65.36p 66.13p 252945856
29/04/2010 67.57p 68.09p 64.90p 68.00p 232407968
28/04/2010 68.00p 68.58p 62.70p 67.17p 429526560
27/04/2010 71.00p 73.49p 68.14p 68.17p 352444928
26/04/2010 69.10p 71.15p 69.10p 70.24p 253291888
23/04/2010 66.72p 68.60p 66.56p 68.48p 185259824
22/04/2010 67.44p 68.56p 65.43p 66.48p 183890960
21/04/2010 67.30p 68.30p 67.00p 67.18p 199855168
20/04/2010 65.80p 67.35p 65.10p 67.22p 206852288
19/04/2010 64.08p 65.75p 64.08p 65.42p 124495544
16/04/2010 65.00p 67.12p 64.45p 64.70p 259383104
15/04/2010 64.50p 65.49p 64.50p 65.42p 149606624
14/04/2010 64.06p 64.95p 63.41p 64.55p 123628368
13/04/2010 63.91p 64.37p 63.43p 63.63p 85323720
12/04/2010 64.50p 65.21p 63.88p 64.53p 100088304
09/04/2010 63.90p 64.25p 63.00p 64.09p 124895496
08/04/2010 63.79p 64.58p 62.15p 62.56p 140431424
07/04/2010 64.26p 65.50p 63.91p 64.46p 126073384
06/04/2010 64.28p 65.26p 63.89p 64.49p 124486424
01/04/2010 63.49p 64.65p 63.23p 64.16p 156548768
31/03/2010 61.50p 64.02p 60.50p 62.77p 172023680
30/03/2010 63.20p 63.98p 61.00p 61.36p 132756376
29/03/2010 64.00p 65.46p 62.66p 63.25p 128220288
26/03/2010 64.75p 65.39p 63.56p 64.05p 138723376
25/03/2010 64.50p 65.97p 63.57p 64.91p 210865168
24/03/2010 65.00p 66.05p 62.37p 64.20p 321340224
23/03/2010 61.29p 64.14p 61.27p 63.00p 248566928
22/03/2010 59.80p 62.11p 58.36p 61.10p 211777088
19/03/2010 59.00p 61.40p 58.00p 60.13p 894609152
18/03/2010 57.08p 57.20p 55.46p 55.55p 128378264
17/03/2010 58.00p 58.20p 57.25p 57.37p 156505040
16/03/2010 57.99p 58.25p 57.17p 57.50p 145675232
15/03/2010 58.60p 58.84p 57.05p 57.57p 146332672
12/03/2010 56.90p 59.29p 56.90p 58.47p 371503680
11/03/2010 55.20p 56.87p 54.77p 56.54p 175534224
10/03/2010 53.80p 55.50p 53.51p 55.26p 241024032
09/03/2010 53.88p 54.04p 52.34p 53.18p 203191824
08/03/2010 54.50p 54.60p 53.30p 53.65p 135330560
05/03/2010 53.62p 54.50p 53.23p 54.00p 199663648
04/03/2010 52.74p 54.35p 52.21p 53.89p 168180304
03/03/2010 52.00p 53.03p 51.42p 52.78p 167718400
02/03/2010 50.95p 51.99p 49.59p 51.41p 186981024
01/03/2010 52.94p 53.43p 49.32p 50.26p 323043424
26/02/2010 55.20p 55.90p 50.95p 52.50p 641132160
25/02/2010 54.50p 55.65p 53.40p 54.90p 734420800
24/02/2010 51.50p 53.65p 51.00p 53.49p 242218928
23/02/2010 51.51p 53.53p 51.43p 51.73p 256553088
22/02/2010 50.98p 52.33p 50.41p 51.67p 264071312
19/02/2010 49.66p 50.95p 49.48p 50.52p 313732480
18/02/2010 50.61p 51.70p 49.84p 50.68p 192471984
17/02/2010 49.90p 51.68p 49.40p 50.57p 345134208
16/02/2010 48.10p 49.90p 47.73p 49.00p 344795712
15/02/2010 47.05p 47.91p 46.34p 46.80p 141472592
12/02/2010 48.50p 49.52p 45.30p 46.59p 424344416
11/02/2010 50.55p 50.80p 47.25p 48.14p 418497376
10/02/2010 49.25p 51.00p 49.06p 50.00p 269154144
09/02/2010 47.24p 49.38p 46.99p 48.20p 358964832
08/02/2010 48.37p 48.72p 45.96p 47.20p 390936512
05/02/2010 50.50p 50.50p 48.14p 48.32p 540424000
04/02/2010 54.96p 55.06p 50.88p 51.25p 367128864
03/02/2010 55.41p 56.25p 54.45p 55.00p 203785440
02/02/2010 53.01p 54.71p 52.82p 54.25p 175246240
01/02/2010 50.65p 53.08p 50.65p 52.90p 124976464
29/01/2010 50.98p 52.05p 50.04p 51.20p 188984064
28/01/2010 52.13p 52.80p 50.57p 50.75p 193921632
27/01/2010 51.50p 52.36p 49.98p 50.84p 213609248
26/01/2010 52.75p 53.14p 51.13p 51.71p 186152400
25/01/2010 53.02p 55.10p 51.98p 52.92p 205777184
22/01/2010 53.20p 54.69p 51.00p 53.60p 372869440
21/01/2010 57.00p 57.60p 53.25p 53.30p 250911280
20/01/2010 57.00p 57.67p 56.14p 56.50p 226671280
19/01/2010 58.19p 58.51p 56.80p 57.07p 193189056
18/01/2010 57.72p 59.19p 57.43p 58.58p 129712432
15/01/2010 57.71p 59.16p 56.60p 56.78p 241352592
14/01/2010 57.00p 58.06p 56.58p 57.50p 225878880
13/01/2010 55.64p 56.21p 55.16p 56.00p 117598072
12/01/2010 55.59p 56.34p 55.08p 55.97p 189050160
11/01/2010 57.80p 57.95p 55.63p 56.13p 169834032
08/01/2010 56.99p 57.81p 56.16p 56.90p 178033888
07/01/2010 54.86p 57.14p 54.00p 56.93p 216171360
06/01/2010 55.00p 55.32p 53.15p 54.59p 142079248
05/01/2010 52.50p 54.85p 52.17p 54.03p 233026960
04/01/2010 51.40p 52.47p 51.10p 52.26p 167623408
31/12/2009 50.80p 50.80p 49.90p 50.69p 42798952
30/12/2009 49.95p 50.98p 49.77p 49.84p 86965480
29/12/2009 49.50p 50.15p 49.05p 50.07p 58138480
24/12/2009 49.55p 50.96p 48.83p 49.27p 32280308
23/12/2009 49.51p 50.44p 48.64p 49.11p 63824020
22/12/2009 49.89p 50.32p 48.40p 49.25p 118114488
21/12/2009 50.00p 50.77p 48.15p 49.25p 219724304
18/12/2009 51.99p 51.99p 47.89p 48.70p 612637440
17/12/2009 55.29p 55.29p 50.90p 51.10p 431100192
16/12/2009 55.35p 56.74p 54.63p 55.58p 173942656
15/12/2009 55.94p 56.60p 54.50p 55.35p 183587264
14/12/2009 58.00p 59.50p 54.50p 55.16p 475606976
11/12/2009 58.72p 59.49p 55.50p 56.22p 239746000
10/12/2009 55.00p 58.26p 54.51p 58.22p 342534336
09/12/2009 53.32p 55.20p 53.32p 54.69p 295810688
08/12/2009 53.39p 54.74p 52.93p 53.77p 326754752
07/12/2009 55.06p 56.00p 53.40p 53.69p 393390400
04/12/2009 54.76p 56.95p 52.20p 56.00p 508185024
03/12/2009 54.21p 57.06p 54.21p 55.45p 486205376
02/12/2009 54.50p 78.79p 51.11p 53.10p 572430912
01/12/2009 55.50p 56.35p 52.82p 54.14p 514999808
30/11/2009 58.68p 58.87p 54.58p 55.15p 331243680
27/11/2009 56.00p 61.70p 52.50p 58.60p 467261504
26/11/2009 62.59p 62.59p 58.63p 59.15p 283970688
25/11/2009 63.26p 63.82p 62.11p 62.76p 222795216
24/11/2009 59.93p 63.27p 59.60p 62.47p 300272896
23/11/2009 59.54p 60.98p 58.77p 60.91p 99513904

*Close Price adjusted for both dividends and splits