Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/07/2024 59.08p 59.99p 58.94p 59.66p 115546240
23/07/2024 59.00p 59.52p 58.45p 59.52p 175542240
22/07/2024 59.36p 59.50p 58.96p 58.98p 263044064
19/07/2024 58.84p 59.58p 58.42p 59.14p 99192784
18/07/2024 59.10p 59.82p 58.42p 59.20p 123711840
17/07/2024 58.64p 59.20p 58.50p 58.78p 73135408
16/07/2024 58.50p 59.16p 58.20p 58.50p 76126176
15/07/2024 58.50p 59.46p 58.21p 58.80p 82737928
12/07/2024 59.56p 59.70p 58.62p 59.10p 69605240
11/07/2024 58.20p 59.40p 57.74p 59.14p 101247360
10/07/2024 58.12p 58.72p 57.48p 58.10p 85646088
09/07/2024 58.94p 59.34p 57.60p 57.84p 176111984
08/07/2024 58.12p 59.36p 56.92p 59.02p 151780688
05/07/2024 58.10p 58.56p 56.92p 58.28p 302017952
04/07/2024 56.14p 57.28p 55.54p 57.28p 154028912
03/07/2024 55.52p 56.04p 55.22p 55.88p 116985592
02/07/2024 55.40p 55.96p 54.88p 54.94p 194390208
01/07/2024 55.16p 56.08p 54.40p 55.62p 129711152
28/06/2024 56.38p 56.60p 54.26p 54.74p 201729056
27/06/2024 55.96p 56.28p 55.46p 56.08p 120670480
26/06/2024 55.58p 55.94p 55.38p 55.80p 317766784
25/06/2024 55.76p 56.10p 55.34p 55.54p 98819624
24/06/2024 55.72p 56.42p 55.38p 55.68p 104466640
21/06/2024 56.22p 56.42p 54.97p 55.56p 246170288
20/06/2024 55.18p 56.12p 54.82p 56.08p 179094352
19/06/2024 54.94p 55.42p 54.78p 55.22p 184600112
18/06/2024 55.06p 55.14p 54.40p 55.02p 102463672
17/06/2024 54.52p 54.72p 53.92p 54.54p 99062888
14/06/2024 53.96p 54.58p 53.29p 54.18p 162746000
13/06/2024 54.58p 54.80p 53.72p 54.06p 94191536
12/06/2024 53.82p 55.12p 53.04p 54.98p 254083824
11/06/2024 54.54p 54.66p 53.30p 53.38p 157830736
10/06/2024 54.12p 55.14p 53.60p 54.22p 157631040
07/06/2024 55.66p 56.10p 54.50p 54.80p 116265896
06/06/2024 54.66p 55.74p 54.36p 55.64p 135516720
05/06/2024 55.92p 55.96p 54.62p 54.74p 147742752
04/06/2024 55.50p 56.20p 54.92p 55.64p 262438672
03/06/2024 56.20p 56.54p 55.40p 55.40p 134196864
31/05/2024 55.66p 55.96p 55.16p 55.52p 352448896
30/05/2024 54.22p 55.71p 53.68p 55.54p 166530688
29/05/2024 55.48p 55.92p 54.68p 54.74p 167372208
28/05/2024 54.96p 56.04p 54.82p 55.58p 327515616
24/05/2024 55.22p 56.12p 54.22p 54.80p 210793047
23/05/2024 56.42p 56.74p 55.56p 55.78p 345188608
22/05/2024 55.94p 57.39p 55.60p 56.38p 243341568
21/05/2024 55.98p 56.54p 55.66p 56.18p 218819424
20/05/2024 56.00p 56.44p 55.66p 56.20p 188240528
17/05/2024 55.00p 55.56p 54.92p 55.52p 207402048
16/05/2024 54.52p 55.22p 54.16p 55.02p 128477088
15/05/2024 54.76p 55.04p 54.20p 54.50p 92496400
14/05/2024 54.18p 54.64p 53.88p 54.54p 141611328
13/05/2024 54.18p 54.54p 54.10p 54.30p 274070816
10/05/2024 54.28p 54.64p 53.60p 54.30p 87842112
09/05/2024 54.16p 54.44p 53.60p 53.94p 236469104
08/05/2024 53.84p 54.38p 53.56p 53.94p 357881568
07/05/2024 52.98p 54.20p 52.92p 53.72p 294963808
03/05/2024 52.38p 52.92p 51.74p 52.18p 86284756
02/05/2024 52.00p 52.74p 51.70p 52.06p 106053120
01/05/2024 52.10p 53.12p 51.90p 52.20p 90365232
30/04/2024 51.88p 52.62p 51.48p 51.90p 128010616
29/04/2024 52.68p 52.93p 51.72p 51.88p 174645056
26/04/2024 51.12p 52.60p 51.08p 52.30p 137649392
25/04/2024 51.42p 52.24p 50.92p 51.20p 107279856
24/04/2024 50.26p 53.22p 49.61p 51.78p 235483456
23/04/2024 51.38p 51.69p 50.88p 51.34p 113195296
22/04/2024 51.42p 51.91p 51.10p 51.14p 130023128
19/04/2024 50.70p 51.08p 50.20p 50.92p 108746856
18/04/2024 50.72p 51.30p 50.62p 51.00p 78679160
17/04/2024 49.67p 50.84p 49.62p 50.42p 128314104
16/04/2024 50.02p 50.38p 49.42p 49.70p 143773424
15/04/2024 50.96p 51.75p 50.92p 51.16p 115695320
12/04/2024 51.04p 51.72p 50.98p 50.98p 136033696
11/04/2024 51.26p 51.62p 50.32p 50.66p 150655424
10/04/2024 53.12p 53.70p 52.46p 53.12p 134376656
09/04/2024 53.62p 53.84p 52.70p 52.86p 105186928
08/04/2024 53.30p 54.28p 53.24p 53.72p 125308688
05/04/2024 53.40p 53.74p 52.88p 53.32p 88933912
04/04/2024 52.82p 54.12p 52.50p 53.96p 151154912
03/04/2024 51.56p 52.48p 51.56p 52.38p 108876504
02/04/2024 51.32p 52.40p 51.32p 51.96p 99600568
28/03/2024 52.23p 52.54p 51.57p 51.76p 148168460
27/03/2024 51.46p 52.26p 51.34p 51.67p 155280928
26/03/2024 51.53p 52.11p 51.49p 51.61p 195297776
25/03/2024 52.00p 52.25p 51.67p 51.73p 192351376
22/03/2024 51.77p 52.67p 51.43p 52.18p 131306216
21/03/2024 51.11p 51.89p 50.64p 51.49p 164716112
20/03/2024 49.20p 49.54p 49.20p 50.04p 100812912
19/03/2024 49.20p 49.60p 48.80p 49.54p 91001792
18/03/2024 49.40p 49.70p 49.13p 49.39p 69888848
15/03/2024 49.14p 49.92p 49.14p 49.57p 267811728
14/03/2024 49.20p 49.62p 48.95p 49.33p 111782304
13/03/2024 49.68p 50.01p 48.95p 49.25p 119441248
12/03/2024 49.36p 50.02p 49.11p 49.55p 167691040
11/03/2024 48.43p 49.13p 48.26p 49.05p 110049704
08/03/2024 48.71p 49.08p 48.34p 48.55p 121203496
07/03/2024 48.55p 49.05p 48.27p 48.61p 182179792
06/03/2024 47.98p 48.59p 47.90p 48.40p 270903008
05/03/2024 47.15p 47.95p 46.96p 47.80p 123325840
04/03/2024 47.04p 47.63p 46.90p 47.40p 171437824
01/03/2024 47.02p 47.75p 47.02p 47.37p 146074016
29/02/2024 46.58p 47.51p 46.54p 46.57p 318487552
28/02/2024 46.22p 46.75p 46.22p 46.58p 208374416
27/02/2024 45.56p 46.52p 45.50p 46.31p 156371920
26/02/2024 45.48p 46.19p 45.45p 45.91p 175844912
23/02/2024 45.99p 46.20p 45.39p 45.50p 158435280
22/02/2024 43.00p 46.20p 42.37p 45.95p 468564864
21/02/2024 43.79p 43.93p 43.08p 43.29p 107016640
20/02/2024 42.82p 43.76p 42.77p 43.65p 109395816
19/02/2024 43.31p 43.44p 42.64p 42.88p 61664564
16/02/2024 41.67p 43.31p 41.28p 43.20p 181440480
15/02/2024 41.69p 41.73p 41.05p 41.58p 96672048
14/02/2024 41.09p 41.77p 41.09p 41.44p 64241700
13/02/2024 41.23p 41.87p 41.00p 41.19p 92612504
12/02/2024 41.64p 41.92p 41.19p 41.40p 128997160
09/02/2024 41.41p 41.71p 41.23p 41.40p 138385456
08/02/2024 41.58p 42.02p 41.43p 41.51p 60374736
07/02/2024 41.83p 42.19p 41.49p 41.58p 83853392
06/02/2024 42.11p 42.37p 41.62p 41.88p 538941056
05/02/2024 41.75p 42.61p 41.04p 41.89p 342072384
02/02/2024 42.84p 43.04p 42.29p 42.32p 81108584
01/02/2024 42.12p 43.41p 42.00p 42.33p 108928528
31/01/2024 42.49p 42.82p 42.37p 42.54p 119303904
30/01/2024 42.43p 43.06p 42.40p 43.02p 98727096
29/01/2024 42.12p 42.45p 41.87p 42.28p 64043504
26/01/2024 41.53p 42.66p 41.41p 42.10p 115216624
25/01/2024 41.99p 42.00p 41.26p 41.53p 145627904
24/01/2024 43.26p 43.52p 41.98p 42.16p 176719584
23/01/2024 43.68p 43.85p 43.06p 43.06p 97464144
22/01/2024 42.96p 43.88p 42.96p 43.42p 116580024
19/01/2024 42.79p 43.12p 42.38p 42.66p 207621424
18/01/2024 42.19p 42.85p 42.13p 42.50p 213367152
17/01/2024 42.57p 42.70p 41.98p 42.27p 122431728
16/01/2024 43.46p 43.79p 43.02p 43.11p 100231200
15/01/2024 44.65p 44.78p 43.81p 43.83p 137979280
12/01/2024 45.40p 46.02p 44.97p 44.98p 86895392
11/01/2024 47.12p 47.24p 45.23p 45.24p 198146016
10/01/2024 47.44p 47.53p 46.90p 46.99p 48979720
09/01/2024 47.67p 47.79p 47.44p 47.60p 45622428
08/01/2024 47.28p 47.57p 46.93p 47.57p 75945552
05/01/2024 47.30p 47.48p 46.75p 47.26p 80396448
04/01/2024 47.33p 47.69p 47.08p 47.57p 89158560
03/01/2024 48.14p 48.23p 47.30p 47.46p 63919484
02/01/2024 47.84p 48.23p 47.71p 48.07p 61103176
29/12/2023 47.78p 47.94p 47.60p 47.71p 49194332
28/12/2023 48.17p 48.23p 47.81p 47.97p 57887288
27/12/2023 47.93p 48.37p 47.75p 48.13p 64451800
22/12/2023 47.31p 48.07p 47.16p 48.05p 76815876
21/12/2023 46.92p 47.24p 46.69p 47.19p 47958220
20/12/2023 47.44p 47.85p 46.85p 47.47p 113209824
19/12/2023 46.80p 46.98p 46.58p 46.72p 64318208
18/12/2023 46.87p 47.30p 46.58p 47.00p 77433376
15/12/2023 47.71p 48.14p 46.95p 47.01p 231009488
14/12/2023 46.65p 48.07p 46.53p 47.54p 206275376
13/12/2023 45.97p 46.47p 45.91p 46.18p 150071424
12/12/2023 46.23p 46.54p 45.57p 45.90p 135393088
11/12/2023 46.29p 46.42p 45.41p 46.11p 76039856
08/12/2023 46.00p 46.70p 45.37p 46.34p 170325120
07/12/2023 45.38p 45.72p 45.18p 45.72p 88753480
06/12/2023 45.12p 46.03p 44.74p 45.81p 130620136
05/12/2023 44.60p 45.17p 44.60p 45.01p 78185488
04/12/2023 44.41p 45.19p 44.14p 45.13p 134046352
01/12/2023 43.66p 44.51p 43.61p 44.49p 131543704
30/11/2023 43.44p 43.81p 43.07p 43.47p 221832928
29/11/2023 42.30p 43.60p 42.16p 43.45p 104117344
28/11/2023 42.39p 42.57p 42.14p 42.45p 92240488
27/11/2023 42.38p 42.83p 42.00p 42.05p 53387808
24/11/2023 42.36p 42.62p 42.02p 42.48p 110588488
23/11/2023 42.14p 42.64p 42.02p 42.34p 95433408
22/11/2023 42.63p 42.93p 42.24p 42.30p 60247524
21/11/2023 42.80p 43.27p 42.38p 42.55p 80633560
20/11/2023 43.33p 43.51p 42.69p 43.05p 61271116
17/11/2023 42.77p 43.52p 42.41p 43.38p 122175240
16/11/2023 42.97p 43.35p 42.57p 42.77p 200743488
15/11/2023 42.52p 43.27p 42.48p 43.09p 124248672
14/11/2023 41.97p 42.34p 41.46p 42.25p 121694280
13/11/2023 42.02p 42.21p 41.76p 42.02p 57695732
10/11/2023 42.16p 42.20p 41.49p 41.75p 330020992
09/11/2023 41.91p 42.54p 41.70p 42.28p 61743284
08/11/2023 41.68p 42.20p 41.50p 41.99p 89890168
07/11/2023 42.10p 42.59p 41.91p 42.05p 68265464
06/11/2023 42.43p 42.59p 42.01p 42.13p 58235344
03/11/2023 42.00p 42.82p 41.49p 42.43p 113901376
02/11/2023 40.34p 41.86p 39.79p 41.78p 278152544
01/11/2023 40.00p 40.52p 39.79p 40.15p 75704560
31/10/2023 40.17p 40.38p 39.87p 39.94p 107506312
30/10/2023 39.78p 40.54p 39.75p 40.04p 113698944
27/10/2023 40.76p 40.93p 39.61p 39.75p 145081216
26/10/2023 41.41p 41.51p 40.61p 41.17p 161549856
25/10/2023 40.88p 41.65p 39.54p 41.46p 175635344
24/10/2023 40.00p 40.93p 39.42p 40.58p 117009496
23/10/2023 41.62p 41.87p 41.17p 41.42p 79568168
20/10/2023 41.55p 42.04p 41.35p 41.59p 227594320
19/10/2023 42.68p 43.22p 41.88p 41.88p 135289264
18/10/2023 44.00p 44.00p 42.85p 42.85p 84196680
17/10/2023 43.80p 44.03p 43.42p 43.80p 116538040
16/10/2023 43.41p 43.81p 43.24p 43.51p 69863624
13/10/2023 43.49p 43.85p 42.79p 43.23p 139779568
12/10/2023 43.41p 43.65p 43.00p 43.42p 146698704
11/10/2023 43.18p 43.59p 43.02p 43.27p 87138752
10/10/2023 42.52p 43.63p 41.87p 43.37p 93582320

*Close Price adjusted for both dividends and splits