Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
17/04/2020 30.25p 31.30p 29.89p 30.45p 268082556
16/04/2020 29.73p 30.90p 29.14p 29.44p 235679248
15/04/2020 31.44p 31.69p 29.68p 29.75p 315999584
14/04/2020 33.02p 33.40p 31.71p 31.78p 234030448
09/04/2020 32.10p 33.86p 32.02p 33.39p 331373098
08/04/2020 30.02p 31.86p 29.91p 31.86p 216984416
07/04/2020 30.64p 32.32p 30.25p 31.22p 445615712
06/04/2020 28.53p 29.94p 28.15p 29.94p 292974176
03/04/2020 28.49p 28.86p 27.70p 27.72p 280917888
02/04/2020 27.95p 29.49p 27.83p 28.91p 447169376
01/04/2020 30.00p 31.00p 28.21p 28.27p 579623040
31/03/2020 32.01p 34.20p 31.72p 32.00p 416331584
30/03/2020 34.13p 34.49p 32.39p 33.50p 244726992
27/03/2020 35.50p 36.98p 33.52p 34.40p 357109888
26/03/2020 35.14p 37.94p 34.40p 37.56p 322484640
25/03/2020 35.24p 38.49p 34.00p 36.73p 407496352
24/03/2020 31.37p 33.65p 30.75p 33.65p 357722752
23/03/2020 29.95p 31.99p 29.82p 30.57p 325872192
20/03/2020 33.75p 34.55p 31.40p 32.10p 576906816
19/03/2020 33.28p 34.22p 30.70p 32.37p 376422368
18/03/2020 33.63p 34.44p 32.15p 33.63p 343182592
17/03/2020 36.00p 36.55p 31.60p 35.32p 355016352
16/03/2020 35.50p 35.96p 32.20p 35.11p 449651840
13/03/2020 38.55p 40.13p 37.08p 37.89p 381605056
12/03/2020 39.86p 41.17p 36.61p 37.00p 536060640
11/03/2020 42.64p 44.21p 41.62p 42.12p 318572288
10/03/2020 42.29p 45.00p 41.59p 42.54p 465373440
09/03/2020 40.75p 42.98p 39.37p 41.24p 482760096
06/03/2020 45.46p 46.66p 44.85p 45.68p 279813664
05/03/2020 48.37p 48.56p 46.20p 47.00p 244943984
04/03/2020 48.01p 49.15p 47.68p 48.37p 251210848
03/03/2020 50.51p 50.80p 48.55p 48.68p 256544672
02/03/2020 51.49p 52.07p 48.63p 49.54p 341099168
28/02/2020 48.80p 50.50p 47.88p 50.20p 530089824
27/02/2020 51.17p 51.29p 49.58p 50.35p 299993728
26/02/2020 52.10p 52.32p 51.02p 51.91p 222134608
25/02/2020 53.52p 53.85p 51.98p 52.01p 226043248
24/02/2020 53.88p 54.38p 52.30p 53.11p 277477696
21/02/2020 55.68p 56.06p 55.17p 55.35p 233270064
20/02/2020 55.99p 58.13p 55.91p 56.55p 227029392
19/02/2020 56.20p 56.40p 55.63p 55.78p 96513528
18/02/2020 56.20p 56.99p 55.88p 55.88p 127826760
17/02/2020 56.67p 57.21p 56.53p 56.87p 69217272
14/02/2020 58.13p 58.20p 56.55p 56.61p 131922888
13/02/2020 57.44p 58.15p 56.20p 58.03p 154191920
12/02/2020 56.76p 57.64p 56.58p 57.44p 96364256
11/02/2020 57.50p 57.50p 56.35p 56.73p 116183648
10/02/2020 56.66p 57.19p 56.48p 56.88p 120002512
07/02/2020 56.82p 57.08p 56.20p 56.92p 111069320
06/02/2020 57.65p 58.27p 56.84p 56.95p 127373096
05/02/2020 57.66p 58.33p 57.14p 57.14p 117337088
04/02/2020 57.32p 57.59p 56.83p 57.50p 103535904
03/02/2020 56.98p 57.20p 56.19p 56.55p 146260864
31/01/2020 58.48p 58.48p 56.35p 56.79p 152986672
30/01/2020 57.00p 58.27p 57.00p 57.93p 127522544
29/01/2020 57.96p 58.45p 57.43p 57.50p 100416552
28/01/2020 57.50p 58.24p 56.82p 57.64p 95458872
27/01/2020 57.20p 57.79p 56.73p 57.11p 127765464
24/01/2020 58.10p 59.26p 57.85p 58.09p 136100976
23/01/2020 57.96p 58.85p 57.40p 57.40p 107338792
22/01/2020 58.38p 58.56p 57.84p 58.09p 125620120
21/01/2020 57.52p 58.64p 57.23p 58.50p 110464352
20/01/2020 58.71p 58.71p 57.76p 57.90p 67561904
17/01/2020 58.31p 58.73p 57.89p 58.45p 132862008
16/01/2020 57.96p 58.18p 57.24p 57.90p 125800640
15/01/2020 58.87p 58.91p 57.69p 57.81p 137971984
14/01/2020 58.75p 59.01p 58.28p 58.75p 176261072
13/01/2020 59.75p 60.06p 58.64p 58.74p 220786256
10/01/2020 61.50p 61.76p 60.09p 60.33p 204922944
09/01/2020 63.45p 63.50p 61.75p 61.85p 160729104
08/01/2020 62.58p 62.87p 62.01p 62.79p 127486520
07/01/2020 63.11p 63.69p 62.89p 63.11p 93737632
06/01/2020 63.20p 63.32p 62.07p 63.25p 117847880
03/01/2020 63.80p 63.80p 62.45p 63.05p 84203712
02/01/2020 63.75p 63.84p 63.24p 63.71p 135639104
31/12/2019 62.88p 63.15p 62.30p 62.50p 48760500
30/12/2019 63.37p 63.61p 63.04p 63.12p 55223916
27/12/2019 64.00p 64.51p 62.96p 63.18p 66086828
24/12/2019 62.49p 63.75p 62.35p 63.42p 47851256
23/12/2019 62.00p 62.48p 61.77p 62.20p 162864608
20/12/2019 64.20p 64.33p 62.33p 62.33p 285151904
19/12/2019 63.28p 64.30p 63.00p 63.92p 135884912
18/12/2019 63.18p 63.58p 62.60p 63.36p 150941504
17/12/2019 65.25p 65.25p 62.94p 63.30p 401521984
16/12/2019 64.99p 67.85p 64.68p 67.25p 331179104
13/12/2019 69.80p 73.66p 60.72p 64.33p 620322176
12/12/2019 60.48p 61.30p 60.24p 61.12p 185543616
11/12/2019 61.33p 61.47p 60.34p 60.40p 184370480
10/12/2019 62.10p 62.20p 60.68p 61.48p 192699344
09/12/2019 61.16p 62.75p 61.16p 62.13p 173646800
06/12/2019 60.71p 61.54p 60.32p 61.47p 108181912
05/12/2019 60.58p 61.28p 60.13p 60.51p 92948784
04/12/2019 59.05p 60.71p 59.04p 60.57p 144691392
03/12/2019 60.07p 60.49p 58.84p 59.17p 153106096
02/12/2019 60.95p 61.29p 59.72p 59.94p 197309216
29/11/2019 62.51p 62.51p 60.95p 61.15p 163542496
28/11/2019 61.82p 62.69p 61.67p 62.69p 128762448
27/11/2019 61.38p 61.84p 60.83p 61.70p 141531008
26/11/2019 61.18p 61.51p 60.40p 61.22p 188604576
25/11/2019 60.28p 61.17p 60.10p 60.87p 145531680
22/11/2019 58.74p 60.13p 58.55p 59.79p 117120456
21/11/2019 58.90p 59.13p 58.18p 58.70p 103016376
20/11/2019 58.86p 59.16p 58.47p 59.11p 198021312
19/11/2019 60.06p 60.66p 59.30p 59.48p 137226576
18/11/2019 59.27p 60.53p 58.97p 59.74p 130548304
15/11/2019 59.20p 59.64p 58.04p 59.17p 131087416
14/11/2019 59.61p 59.96p 58.69p 58.69p 129894568
13/11/2019 59.12p 59.70p 58.57p 59.59p 130109144
12/11/2019 58.70p 59.61p 58.18p 59.59p 171750864
11/11/2019 55.96p 58.96p 55.41p 58.54p 253859296
08/11/2019 57.08p 57.08p 56.26p 56.28p 90751064
07/11/2019 57.49p 57.87p 57.02p 57.20p 102653584
06/11/2019 58.49p 58.76p 56.99p 57.41p 107811280
05/11/2019 58.52p 58.56p 57.24p 58.09p 161835520
04/11/2019 57.82p 58.51p 57.79p 57.79p 128396200
01/11/2019 56.99p 57.46p 56.33p 57.31p 85038128
31/10/2019 56.67p 57.06p 55.86p 56.80p 187695504
30/10/2019 58.73p 58.79p 56.92p 57.60p 149609536
29/10/2019 58.72p 58.80p 57.77p 58.26p 153128976
28/10/2019 59.90p 60.07p 58.50p 58.93p 143567760
25/10/2019 59.66p 60.45p 58.86p 60.00p 114141576
24/10/2019 59.91p 60.58p 59.52p 59.85p 146960720
23/10/2019 59.27p 60.53p 58.93p 60.28p 168087024
22/10/2019 61.00p 61.53p 60.35p 60.41p 184583904
21/10/2019 60.77p 62.04p 60.54p 61.44p 184157488
18/10/2019 59.05p 61.15p 58.95p 60.19p 237557216
17/10/2019 60.10p 64.17p 59.79p 60.96p 384725376
16/10/2019 61.31p 61.82p 59.00p 61.03p 300347008
15/10/2019 59.20p 62.08p 58.49p 60.82p 329725920
14/10/2019 57.75p 57.97p 56.41p 57.79p 200137088
11/10/2019 54.55p 59.54p 54.06p 59.13p 535743296
10/10/2019 50.82p 52.83p 50.79p 52.67p 162987888
09/10/2019 50.98p 51.27p 50.60p 50.70p 111122280
08/10/2019 52.12p 52.21p 50.95p 50.98p 139129616
07/10/2019 51.56p 52.16p 51.19p 51.70p 91566224
04/10/2019 51.62p 52.31p 51.12p 52.03p 72479776
03/10/2019 51.34p 51.86p 51.05p 51.62p 116792848
02/10/2019 53.07p 53.60p 51.59p 51.60p 141257216
01/10/2019 54.51p 54.88p 53.26p 53.38p 111094984
30/09/2019 54.74p 55.24p 54.12p 54.12p 152175712
27/09/2019 53.44p 54.94p 53.21p 54.94p 126467256
26/09/2019 53.09p 53.98p 53.09p 53.59p 89234720
25/09/2019 52.72p 53.46p 52.21p 53.37p 91742584
24/09/2019 54.51p 54.88p 53.31p 53.50p 119229416
23/09/2019 55.23p 55.23p 53.71p 54.30p 99782000
20/09/2019 54.80p 55.86p 54.76p 55.51p 332721760
19/09/2019 53.50p 54.61p 53.20p 54.06p 134180672
18/09/2019 52.68p 53.45p 52.64p 52.99p 94301392
17/09/2019 54.02p 54.15p 53.16p 53.16p 131917072
16/09/2019 54.13p 54.68p 53.90p 54.12p 162397952
13/09/2019 52.43p 54.94p 52.41p 54.63p 276123360
12/09/2019 52.38p 52.48p 50.92p 51.94p 131586632
11/09/2019 52.96p 53.47p 52.27p 52.60p 196804352
10/09/2019 50.17p 52.42p 50.01p 52.32p 269126272
09/09/2019 49.35p 50.19p 48.78p 50.18p 259762880
06/09/2019 49.57p 50.40p 49.26p 50.04p 178047072
05/09/2019 49.25p 50.63p 49.14p 50.03p 167056896
04/09/2019 49.25p 50.42p 49.20p 49.60p 140649552
03/09/2019 49.91p 50.30p 49.23p 49.59p 149712848
02/09/2019 49.84p 50.77p 49.83p 50.32p 74413536
30/08/2019 49.99p 50.34p 49.72p 49.83p 143139664
29/08/2019 49.25p 50.15p 49.24p 49.81p 129885272
28/08/2019 49.86p 49.94p 49.22p 49.52p 119900768
27/08/2019 49.59p 50.23p 49.35p 49.76p 171795664
23/08/2019 49.89p 50.35p 49.73p 49.99p 183321920
22/08/2019 49.13p 50.04p 49.11p 49.70p 134234768
21/08/2019 49.70p 49.97p 49.52p 49.52p 119552376
20/08/2019 49.65p 50.37p 49.64p 49.72p 143859520
19/08/2019 49.83p 50.18p 49.59p 49.94p 150651424
16/08/2019 48.58p 49.67p 48.52p 49.65p 150026272
15/08/2019 48.91p 49.00p 48.16p 48.58p 170590080
14/08/2019 48.70p 49.23p 48.41p 48.68p 217354864
13/08/2019 48.35p 49.25p 48.23p 48.97p 149961744
12/08/2019 49.88p 49.96p 48.72p 48.74p 152285376
09/08/2019 49.26p 49.68p 48.95p 49.50p 154853952
08/08/2019 48.80p 49.81p 48.54p 49.76p 187152048
07/08/2019 50.34p 50.80p 49.88p 50.24p 164665568
06/08/2019 50.23p 51.12p 49.85p 50.24p 160012816
05/08/2019 50.45p 50.88p 49.83p 50.18p 181424320
02/08/2019 52.37p 52.39p 51.26p 51.26p 219371216
01/08/2019 53.02p 53.95p 52.56p 52.84p 199467344
31/07/2019 52.71p 53.68p 52.14p 53.33p 358824256
30/07/2019 56.30p 56.63p 54.95p 55.08p 196159792
29/07/2019 55.81p 56.59p 55.81p 56.18p 159022256
26/07/2019 56.91p 56.97p 55.96p 55.99p 151408608
25/07/2019 57.02p 57.49p 56.59p 56.77p 122890376
24/07/2019 56.51p 57.42p 56.51p 56.97p 126157856
23/07/2019 56.99p 57.31p 56.56p 57.00p 122105520
22/07/2019 57.10p 57.30p 56.53p 56.72p 96367232
19/07/2019 57.44p 57.67p 56.64p 56.79p 117524672
18/07/2019 57.07p 57.77p 57.07p 57.39p 83935120
17/07/2019 57.98p 58.31p 57.45p 57.69p 103044000
16/07/2019 56.98p 58.29p 56.89p 57.98p 119283632
15/07/2019 57.60p 58.08p 57.32p 57.85p 86045568
12/07/2019 58.04p 58.57p 57.64p 57.68p 111449208
11/07/2019 58.16p 58.27p 57.73p 57.76p 107266520
10/07/2019 57.99p 58.72p 57.93p 57.97p 99526256
09/07/2019 57.66p 57.97p 57.32p 57.79p 83298208
08/07/2019 58.11p 58.56p 57.46p 57.71p 95753336
05/07/2019 58.49p 58.68p 57.74p 57.83p 113515464

*Close Price adjusted for both dividends and splits