Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
18/04/2023 48.80p 49.25p 48.70p 48.82p 92257200
17/04/2023 49.20p 49.33p 48.24p 48.45p 131481264
14/04/2023 48.35p 49.19p 48.22p 48.93p 127569088
13/04/2023 48.28p 49.88p 48.03p 48.50p 154028464
12/04/2023 49.58p 50.30p 49.47p 49.88p 148283664
11/04/2023 48.91p 49.90p 48.91p 49.43p 164940736
06/04/2023 48.37p 49.30p 48.31p 49.02p 114281448
05/04/2023 48.30p 48.97p 48.03p 48.43p 104716328
04/04/2023 48.39p 48.83p 48.03p 48.11p 175334720
03/04/2023 48.12p 48.84p 46.79p 48.23p 110877744
31/03/2023 47.70p 48.14p 47.41p 47.67p 134245280
30/03/2023 47.45p 48.10p 47.24p 47.77p 98710272
29/03/2023 46.34p 47.18p 46.34p 47.13p 79765928
28/03/2023 46.96p 47.19p 46.09p 46.40p 204647648
27/03/2023 46.36p 46.80p 45.84p 46.32p 136996160
24/03/2023 46.45p 46.61p 44.90p 45.72p 203548320
23/03/2023 47.61p 48.12p 46.85p 46.85p 221599456
22/03/2023 47.82p 49.04p 47.70p 47.76p 206733840
21/03/2023 46.65p 48.70p 46.65p 48.16p 149168992
20/03/2023 44.81p 46.73p 43.66p 46.11p 229192624
17/03/2023 47.82p 48.70p 45.80p 46.25p 471271680
16/03/2023 46.85p 47.92p 46.74p 47.47p 295621312
15/03/2023 48.28p 48.58p 45.57p 46.02p 239143552
14/03/2023 47.44p 48.77p 46.54p 48.23p 187381312
13/03/2023 50.00p 50.06p 47.18p 47.23p 276489184
10/03/2023 49.70p 50.24p 48.91p 49.78p 204816976
09/03/2023 51.57p 51.69p 51.30p 51.46p 89497296
08/03/2023 50.88p 51.88p 50.76p 51.60p 96340720
07/03/2023 52.13p 52.19p 51.21p 51.35p 185394016
06/03/2023 51.74p 51.99p 51.17p 51.77p 101718272
03/03/2023 51.31p 51.79p 51.24p 51.79p 84554544
02/03/2023 51.80p 51.87p 51.02p 51.34p 174889856
01/03/2023 52.62p 52.89p 51.96p 51.96p 173144832
28/02/2023 51.40p 52.94p 51.32p 52.62p 263400496
27/02/2023 51.84p 52.30p 51.70p 51.79p 110728000
24/02/2023 52.00p 52.16p 51.50p 51.66p 221054048
23/02/2023 51.30p 52.31p 51.08p 52.00p 154759168
22/02/2023 50.10p 51.54p 49.43p 51.26p 187567392
21/02/2023 51.56p 51.56p 50.74p 50.97p 147372208
20/02/2023 51.09p 51.94p 51.02p 51.54p 92722488
17/02/2023 51.24p 51.80p 50.29p 50.91p 325430336
16/02/2023 52.65p 53.06p 52.45p 52.94p 81097800
15/02/2023 53.00p 53.24p 50.92p 52.38p 178238976
14/02/2023 53.12p 54.04p 53.00p 53.79p 122993184
13/02/2023 53.43p 53.70p 53.04p 53.07p 67397200
10/02/2023 53.49p 54.10p 53.01p 53.29p 203830048
09/02/2023 53.61p 54.33p 53.48p 53.97p 147908640
08/02/2023 53.73p 53.97p 53.23p 53.65p 76738048
07/02/2023 53.13p 53.70p 52.96p 53.45p 174384944
06/02/2023 53.54p 53.74p 52.48p 52.83p 167117008
03/02/2023 53.42p 53.50p 52.40p 53.33p 95027800
02/02/2023 53.05p 53.77p 52.79p 53.49p 119583696
01/02/2023 52.75p 53.08p 52.37p 52.98p 253555664
31/01/2023 52.79p 52.99p 52.16p 52.58p 145948688
30/01/2023 52.53p 53.07p 51.98p 52.98p 214827232
27/01/2023 52.77p 52.86p 52.42p 52.59p 94221024
26/01/2023 51.20p 52.67p 51.00p 52.50p 163523184
25/01/2023 50.13p 51.50p 49.95p 50.95p 152740640
24/01/2023 50.00p 50.26p 49.67p 50.13p 123329648
23/01/2023 49.53p 49.81p 49.30p 49.81p 85092136
20/01/2023 49.10p 49.50p 48.87p 49.27p 222908352
19/01/2023 48.84p 49.29p 48.41p 48.81p 94230384
18/01/2023 49.45p 50.07p 49.16p 49.47p 109095944
17/01/2023 49.90p 49.91p 49.32p 49.50p 266187168
16/01/2023 49.76p 49.90p 49.38p 49.75p 86298664
13/01/2023 48.99p 49.98p 48.75p 49.61p 148112656
12/01/2023 48.15p 48.84p 47.79p 48.75p 121789768
11/01/2023 48.05p 48.12p 47.34p 48.07p 175121600
10/01/2023 47.75p 48.31p 47.75p 48.03p 88394024
09/01/2023 48.23p 48.68p 47.85p 48.25p 209060864
06/01/2023 48.41p 48.46p 47.83p 48.01p 254422688
05/01/2023 47.38p 48.47p 46.86p 48.32p 207992240
04/01/2023 47.35p 47.49p 46.97p 47.44p 117932544
03/01/2023 46.05p 47.13p 45.77p 47.13p 174765120
30/12/2022 45.95p 46.17p 45.41p 45.41p 63187516
29/12/2022 45.99p 46.22p 45.44p 46.22p 50973096
28/12/2022 46.52p 46.59p 46.06p 46.24p 71998872
23/12/2022 46.22p 46.34p 45.85p 46.03p 18153183
22/12/2022 46.99p 46.99p 45.96p 46.10p 45179528
21/12/2022 45.63p 46.27p 45.41p 46.25p 62511536
20/12/2022 44.67p 45.79p 44.60p 45.52p 250229904
19/12/2022 45.21p 45.37p 44.91p 45.00p 56967272
16/12/2022 45.23p 45.64p 44.62p 45.18p 275552128
15/12/2022 46.00p 46.03p 45.18p 45.47p 78409520
14/12/2022 46.36p 46.36p 45.96p 46.16p 152974448
13/12/2022 46.14p 46.78p 45.84p 46.37p 85779472
12/12/2022 46.34p 46.42p 45.64p 45.77p 78454448
09/12/2022 46.20p 46.44p 45.82p 46.44p 72021416
08/12/2022 46.40p 46.60p 45.90p 45.90p 84804536
07/12/2022 46.09p 46.60p 46.07p 46.24p 87217608
06/12/2022 45.68p 46.75p 45.57p 46.43p 133690208
05/12/2022 46.49p 46.95p 46.27p 46.38p 55503848
02/12/2022 46.23p 46.67p 45.83p 46.65p 70772664
01/12/2022 47.17p 47.29p 46.13p 46.13p 134008432
30/11/2022 46.79p 47.19p 46.66p 46.90p 266197312
29/11/2022 45.54p 46.61p 45.45p 46.33p 152013744
28/11/2022 46.08p 46.34p 45.73p 45.82p 74049440
25/11/2022 47.35p 47.35p 45.80p 46.31p 83875400
24/11/2022 45.46p 46.18p 45.44p 45.94p 58181788
23/11/2022 45.55p 45.71p 45.31p 45.48p 55412528
22/11/2022 45.52p 45.98p 45.39p 45.57p 66792384
21/11/2022 45.58p 45.86p 45.30p 45.52p 80772128
18/11/2022 44.66p 45.67p 44.53p 45.48p 168569904
17/11/2022 43.19p 44.76p 42.84p 44.42p 177600048
16/11/2022 43.54p 43.70p 43.00p 43.13p 123658624
15/11/2022 43.61p 43.83p 43.28p 43.72p 70991400
14/11/2022 43.75p 43.97p 42.94p 43.61p 75597680
11/11/2022 43.29p 43.99p 43.00p 43.52p 163674448
10/11/2022 42.41p 43.42p 42.32p 43.30p 128953944
09/11/2022 42.81p 43.15p 42.24p 42.57p 76668016
08/11/2022 41.97p 43.09p 41.77p 42.85p 120069344
07/11/2022 42.50p 43.24p 42.02p 42.02p 182451216
04/11/2022 42.46p 43.13p 41.99p 42.75p 145975904
03/11/2022 41.60p 42.23p 40.96p 42.23p 148205104
02/11/2022 42.54p 42.58p 41.55p 41.78p 122531232
01/11/2022 42.33p 42.58p 41.91p 42.21p 322073792
31/10/2022 41.60p 42.44p 41.60p 42.02p 148015056
28/10/2022 42.38p 42.61p 41.12p 41.27p 152936512
27/10/2022 41.26p 43.18p 40.87p 42.78p 243951792
26/10/2022 43.47p 43.68p 42.14p 42.55p 181429600
25/10/2022 42.88p 43.04p 41.92p 42.98p 92169824
24/10/2022 41.98p 43.00p 41.86p 42.54p 124029056
21/10/2022 41.84p 42.12p 40.93p 41.39p 166997312
20/10/2022 40.30p 42.72p 40.01p 42.05p 174804336
19/10/2022 40.81p 41.71p 40.45p 40.61p 226877088
18/10/2022 43.06p 43.62p 42.56p 42.61p 111327648
17/10/2022 41.91p 43.25p 41.57p 42.67p 244199888
14/10/2022 43.10p 43.61p 42.39p 42.45p 185671456
13/10/2022 38.91p 41.98p 38.51p 41.77p 262189440
12/10/2022 41.00p 41.08p 38.75p 39.09p 273891072
11/10/2022 42.01p 42.02p 41.32p 41.50p 122354384
10/10/2022 42.00p 42.68p 41.94p 42.19p 367335488
07/10/2022 42.80p 43.26p 42.32p 42.68p 214142096
06/10/2022 43.15p 43.55p 42.16p 42.53p 140250304
05/10/2022 43.27p 43.71p 42.34p 42.86p 153708768
04/10/2022 42.23p 43.41p 42.06p 43.12p 259085984
03/10/2022 41.00p 42.27p 40.43p 41.78p 437797344
30/09/2022 40.92p 42.38p 40.91p 41.39p 335187744
29/09/2022 41.98p 42.24p 40.44p 40.72p 358448224
28/09/2022 42.61p 43.02p 41.13p 41.86p 566137088
27/09/2022 44.74p 45.23p 43.13p 43.29p 385176256
26/09/2022 45.73p 45.77p 43.77p 44.71p 384011520
23/09/2022 47.70p 48.34p 46.08p 46.22p 201786720
22/09/2022 47.80p 49.43p 47.60p 47.96p 193412752
21/09/2022 48.25p 49.85p 47.41p 48.46p 329304416
20/09/2022 48.04p 49.00p 48.04p 49.00p 411050560
19/09/2022 47.12p 48.31p 47.09p 47.81p 496220821
16/09/2022 47.12p 48.31p 47.09p 47.80p 496220832
15/09/2022 46.45p 47.89p 46.38p 47.62p 277860896
14/09/2022 46.35p 46.58p 45.80p 46.21p 268163040
13/09/2022 47.08p 47.13p 46.36p 46.47p 143934976
12/09/2022 46.30p 47.14p 46.02p 46.96p 270768128
09/09/2022 45.23p 46.18p 45.13p 45.98p 116869024
08/09/2022 44.93p 45.34p 44.60p 45.23p 99355232
07/09/2022 44.78p 45.04p 44.50p 44.67p 352923712
06/09/2022 44.13p 45.63p 44.01p 45.23p 216608624
05/09/2022 43.00p 43.65p 42.73p 43.45p 141447920
02/09/2022 43.00p 43.96p 42.77p 43.72p 153248832
01/09/2022 43.56p 43.81p 42.64p 42.70p 139092784
31/08/2022 44.23p 44.37p 43.71p 43.88p 235705232
30/08/2022 43.30p 44.83p 43.30p 43.75p 247860112
29/08/2022 44.74p 44.92p 43.67p 43.67p 138820729
26/08/2022 44.74p 44.92p 43.67p 43.67p 138820736
25/08/2022 44.22p 44.69p 43.96p 44.32p 99777400
24/08/2022 44.03p 44.41p 43.65p 44.12p 110427312
23/08/2022 44.45p 44.95p 44.12p 44.37p 102798968
22/08/2022 44.62p 44.95p 44.24p 44.51p 104123672
19/08/2022 45.19p 4,519.00p 44.69p 44.82p 153710896
18/08/2022 45.79p 45.91p 45.49p 45.72p 48418768
17/08/2022 46.35p 46.35p 45.63p 45.79p 71683936
16/08/2022 46.00p 46.16p 45.70p 45.73p 83108416
15/08/2022 45.80p 45.90p 45.33p 45.86p 78553336
12/08/2022 45.68p 46.15p 45.41p 45.66p 75858840
11/08/2022 45.82p 45.90p 45.30p 45.61p 78566248
10/08/2022 45.23p 45.59p 45.01p 45.47p 90175024
09/08/2022 45.11p 45.56p 44.98p 45.00p 96264152
08/08/2022 45.32p 45.64p 44.69p 45.24p 160118976
05/08/2022 45.05p 45.25p 44.34p 44.91p 144246032
04/08/2022 45.27p 45.97p 44.75p 45.10p 210075728
03/08/2022 45.08p 46.06p 44.94p 45.83p 155060096
02/08/2022 45.05p 45.67p 44.80p 45.40p 92876416
01/08/2022 45.32p 45.90p 44.92p 45.05p 90295680
29/07/2022 45.06p 45.43p 44.78p 45.25p 148197088
28/07/2022 46.26p 46.40p 44.16p 44.42p 137405648
27/07/2022 45.50p 46.02p 44.78p 45.32p 251073376
26/07/2022 44.23p 44.26p 43.30p 43.53p 109655448
25/07/2022 43.04p 44.05p 42.81p 43.81p 172336544
22/07/2022 43.52p 43.65p 42.97p 43.23p 93078896
21/07/2022 43.40p 43.58p 42.64p 43.33p 152461808
20/07/2022 44.38p 44.45p 43.07p 43.45p 266969824
19/07/2022 42.83p 44.35p 42.77p 44.07p 152760944
18/07/2022 42.82p 42.85p 42.05p 42.78p 123527072
15/07/2022 40.94p 42.21p 40.89p 41.90p 186085520
14/07/2022 41.78p 42.14p 40.97p 41.02p 153333056
13/07/2022 42.21p 42.55p 41.51p 41.91p 110050048
12/07/2022 41.69p 42.43p 41.37p 42.42p 278625152
11/07/2022 42.01p 42.48p 41.95p 42.02p 203906432
08/07/2022 42.30p 42.42p 41.40p 42.20p 129090936
07/07/2022 42.14p 42.50p 41.92p 42.30p 265245168
06/07/2022 42.26p 42.35p 41.10p 41.30p 199915232

*Close Price adjusted for both dividends and splits