Lloyds Banking Group (LLOY) Share Price

Banks Sector

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

Date Open High Low Close* Volume
25/08/2020 28.83p 29.27p 28.17p 28.20p 122509904
24/08/2020 28.31p 28.61p 27.95p 28.60p 85594368
21/08/2020 28.21p 28.35p 27.72p 28.10p 111207304
20/08/2020 28.08p 28.49p 28.00p 28.13p 92875600
19/08/2020 28.14p 28.66p 28.09p 28.66p 72854336
18/08/2020 28.19p 28.97p 28.10p 28.19p 98420000
17/08/2020 28.84p 29.22p 28.41p 28.63p 76751510
14/08/2020 29.01p 29.10p 28.02p 28.95p 126051480
13/08/2020 29.28p 29.69p 29.02p 29.18p 93676880
12/08/2020 29.46p 30.07p 29.28p 29.69p 150477904
11/08/2020 28.73p 29.63p 28.65p 29.46p 177097664
10/08/2020 28.22p 28.56p 27.94p 28.42p 128210264
07/08/2020 28.07p 28.15p 27.49p 27.79p 103675688
06/08/2020 28.12p 28.28p 27.48p 28.16p 124175560
05/08/2020 28.42p 28.61p 27.88p 28.17p 138703008
04/08/2020 27.74p 28.52p 27.68p 28.16p 180196652
03/08/2020 25.97p 27.98p 25.89p 27.87p 359880003
31/07/2020 26.50p 26.98p 25.43p 26.28p 311181120
30/07/2020 27.00p 27.61p 25.71p 26.21p 657753651
29/07/2020 29.45p 29.54p 28.30p 28.37p 166197856
28/07/2020 28.87p 29.23p 28.56p 29.22p 151633120
27/07/2020 29.69p 29.83p 28.72p 28.90p 179440832
24/07/2020 30.00p 30.24p 29.66p 29.70p 139366384
23/07/2020 30.43p 30.53p 30.00p 30.16p 100211408
22/07/2020 30.50p 30.79p 30.05p 30.32p 203980768
21/07/2020 30.74p 31.17p 30.17p 30.51p 165916323
20/07/2020 30.15p 30.70p 30.11p 30.41p 109366073
17/07/2020 30.30p 30.70p 29.88p 30.57p 194539056
16/07/2020 30.24p 30.65p 30.05p 30.53p 114471344
15/07/2020 30.30p 30.49p 29.66p 30.39p 182734784
14/07/2020 30.12p 30.82p 29.92p 30.11p 182606928
13/07/2020 31.00p 31.27p 30.28p 30.64p 142361040
10/07/2020 29.48p 30.51p 29.25p 30.46p 214295870
09/07/2020 31.00p 31.11p 29.63p 29.73p 185639200
08/07/2020 30.48p 31.06p 30.33p 30.72p 150651312
07/07/2020 30.90p 31.39p 30.71p 30.74p 147158225
06/07/2020 30.83p 32.00p 30.75p 31.21p 224158160
03/07/2020 31.79p 32.04p 30.73p 31.03p 121877699
02/07/2020 31.16p 32.09p 30.92p 31.85p 229281696
01/07/2020 31.17p 31.35p 30.47p 30.70p 187372457
30/06/2020 31.27p 31.58p 30.64p 31.18p 193103259
29/06/2020 30.99p 31.49p 30.40p 31.26p 203533104
26/06/2020 32.07p 32.18p 30.99p 31.08p 154119264
25/06/2020 31.30p 31.90p 30.52p 31.62p 230742208
24/06/2020 32.49p 33.16p 31.61p 31.61p 158651695
23/06/2020 31.87p 32.95p 31.76p 32.75p 144593178
22/06/2020 31.83p 32.21p 31.31p 31.65p 201107319
19/06/2020 32.94p 32.94p 32.08p 32.24p 289828544
18/06/2020 32.24p 33.14p 31.90p 32.43p 136091152
17/06/2020 33.10p 33.74p 32.28p 32.58p 155719526
16/06/2020 32.93p 34.08p 32.36p 33.15p 284771232
15/06/2020 30.49p 31.88p 30.22p 31.53p 204746976
12/06/2020 31.24p 32.93p 30.66p 31.93p 308938528
11/06/2020 33.50p 33.54p 32.00p 32.05p 307885536
10/06/2020 35.94p 36.97p 34.67p 35.02p 292866592
09/06/2020 36.95p 37.30p 34.77p 35.23p 392096928
08/06/2020 35.20p 38.12p 35.00p 36.88p 422278272
05/06/2020 34.51p 35.96p 34.21p 35.55p 433217152
04/06/2020 33.71p 34.10p 32.89p 33.88p 294917984
03/06/2020 32.60p 33.97p 32.44p 33.76p 362148256
02/06/2020 31.07p 32.47p 30.77p 31.93p 411036256
01/06/2020 30.50p 31.19p 30.27p 30.86p 178403216
29/05/2020 30.89p 31.07p 29.87p 29.87p 462685582
28/05/2020 32.39p 32.83p 30.97p 31.38p 291583744
27/05/2020 30.37p 32.05p 30.11p 31.82p 446258656
26/05/2020 29.32p 30.25p 29.00p 30.07p 352088032
25/05/2020 27.92p 28.86p 27.60p 28.12p 226210044
22/05/2020 27.92p 28.86p 27.60p 28.12p 226210048
21/05/2020 29.64p 29.67p 28.39p 28.39p 280584928
20/05/2020 29.12p 30.06p 28.49p 29.87p 215533753
19/05/2020 30.39p 30.57p 29.10p 29.59p 238465088
18/05/2020 29.00p 29.69p 28.18p 29.69p 239444111
15/05/2020 28.90p 29.33p 28.08p 28.51p 198954350
14/05/2020 28.50p 28.78p 27.12p 28.62p 339799168
13/05/2020 29.40p 29.77p 28.91p 29.01p 251498064
12/05/2020 30.36p 30.75p 29.89p 29.89p 217662848
11/05/2020 32.36p 32.39p 30.18p 30.41p 227379360
08/05/2020 30.10p 31.29p 30.02p 31.29p 169057141
07/05/2020 30.10p 31.29p 30.02p 31.29p 169057136
06/05/2020 30.55p 30.76p 30.01p 30.17p 206476448
05/05/2020 31.00p 31.71p 30.32p 30.58p 295916704
04/05/2020 31.37p 31.45p 30.35p 30.60p 277226361
01/05/2020 31.98p 32.08p 30.40p 31.69p 327059200
30/04/2020 34.76p 34.93p 31.60p 32.24p 557647808
29/04/2020 33.20p 34.76p 32.76p 34.76p 358887968
28/04/2020 30.58p 33.29p 30.47p 33.25p 422664013
27/04/2020 30.68p 30.90p 30.00p 30.54p 161403248
24/04/2020 29.65p 30.35p 29.34p 29.73p 190320224
23/04/2020 29.95p 30.43p 29.46p 30.43p 170000816
22/04/2020 29.53p 30.18p 29.40p 29.92p 148193969
21/04/2020 29.30p 30.17p 29.12p 29.22p 170031808
20/04/2020 30.65p 30.94p 29.60p 30.12p 169046688
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

*Close Price adjusted for both dividends and splits