LLOY.L Historical Prices | LLOYDS BANKING GRP Stock

TSX

0.07% TSX Ventures 0.00%

Lloyds Banking Group plc (LLOY.L)

-LSE

60.08 0.54(0.89%) May 24, 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	61.20	61.66	59.50	60.08	238,789,200	60.08
May 23, 2013	60.13	61.76	60.13	60.62	242,266,100	60.62
May 22, 2013	62.08	63.50	62.01	62.96	197,361,000	62.96
May 21, 2013	62.00	62.30	61.16	61.53	128,384,800	61.53
May 20, 2013	63.00	63.73	61.87	62.20	223,592,000	62.20
May 17, 2013	60.67	63.36	60.67	62.84	271,119,900	62.84
May 16, 2013	59.41	60.91	59.11	60.91	173,605,000	60.91
May 15, 2013	58.98	60.13	58.64	59.37	145,402,700	59.37
May 14, 2013	58.43	58.91	57.65	58.86	92,528,800	58.86
May 13, 2013	58.93	58.96	57.27	58.09	117,643,800	58.09
May 10, 2013	58.43	59.11	58.04	58.94	213,852,900	58.94
May 9, 2013	57.00	58.16	55.86	58.06	258,584,600	58.06
May 8, 2013	55.20	56.13	54.63	56.08	159,321,600	56.08
May 7, 2013	54.98	55.19	54.26	55.19	156,609,400	55.19
May 6, 2013	54.05	54.05	54.05	54.05	0	54.05
May 3, 2013	54.42	54.80	53.50	54.05	138,858,900	54.05
May 2, 2013	53.50	54.48	53.27	54.26	181,043,500	54.26
May 1, 2013	55.24	55.25	53.95	54.20	100,011,900	54.20
Apr 30, 2013	54.95	57.21	54.11	54.33	346,484,600	54.33
Apr 29, 2013	53.40	53.85	53.07	53.50	150,432,700	53.50
Apr 26, 2013	53.00	53.67	52.43	52.91	106,937,400	52.91
Apr 25, 2013	52.00	53.46	51.47	53.17	166,022,900	53.17
Apr 24, 2013	51.00	52.13	50.53	51.95	145,328,000	51.95
Apr 23, 2013	49.39	51.08	48.40	51.08	176,026,000	51.08
Apr 22, 2013	48.20	49.45	48.01	49.13	181,101,400	49.13
Apr 19, 2013	47.28	47.59	46.80	47.49	110,169,400	47.49
Apr 18, 2013	48.50	48.50	46.76	47.08	110,277,200	47.08
Apr 17, 2013	49.00	49.42	47.87	48.22	140,273,900	48.22
Apr 16, 2013	48.12	48.87	47.74	48.35	90,772,500	48.35
Apr 15, 2013	48.69	48.95	48.00	48.55	87,357,500	48.55
Apr 12, 2013	48.39	48.99	47.81	48.69	107,265,400	48.69
Apr 11, 2013	48.47	48.96	47.95	48.67	84,029,800	48.67
Apr 10, 2013	47.21	48.68	47.19	48.36	120,602,200	48.36
Apr 9, 2013	46.41	47.58	46.41	47.18	106,764,100	47.18
Apr 8, 2013	47.17	47.60	46.08	46.31	104,149,400	46.31
Apr 5, 2013	48.47	48.67	46.37	47.01	132,048,300	47.01
Apr 4, 2013	49.54	49.61	48.09	48.15	122,926,200	48.15
Apr 3, 2013	49.31	49.81	48.90	49.09	119,736,300	49.09
Apr 2, 2013	48.47	49.50	48.46	49.38	157,763,100	49.38
Apr 1, 2013	48.69	48.69	48.69	48.69	0	48.69
Mar 29, 2013	48.69	48.69	48.69	48.69	0	48.69
Mar 28, 2013	49.24	49.69	48.50	48.69	149,461,300	48.69
Mar 27, 2013	47.77	49.56	47.01	48.70	198,907,900	48.70
Mar 26, 2013	47.99	48.22	46.60	47.65	143,655,300	47.65
Mar 25, 2013	50.00	50.85	47.67	47.81	167,584,700	47.81
Mar 22, 2013	48.85	49.53	47.60	48.63	154,245,800	48.63
Mar 21, 2013	49.49	49.74	48.77	49.00	119,484,800	49.00
Mar 20, 2013	49.84	50.06	48.88	49.56	132,696,600	49.56
Mar 19, 2013	49.91	50.22	48.97	49.40	128,410,400	49.40
Mar 18, 2013	49.42	50.04	48.58	49.85	195,824,300	49.85
Mar 15, 2013	50.69	50.93	50.04	50.52	206,198,800	50.52
Mar 14, 2013	50.55	51.22	50.41	50.76	137,563,300	50.76
Mar 13, 2013	50.52	51.37	49.86	51.37	143,964,000	51.37
Mar 12, 2013	50.43	51.29	50.22	50.60	123,530,200	50.60
Mar 11, 2013	50.14	50.23	49.10	50.00	132,851,600	50.00
Mar 8, 2013	50.22	50.93	49.92	50.07	179,359,000	50.07
Mar 7, 2013	50.82	51.15	49.85	49.86	265,948,500	49.86
Mar 6, 2013	52.35	52.50	50.84	51.02	167,738,500	51.02
Mar 5, 2013	51.56	52.49	51.53	52.04	140,665,700	52.04
Mar 4, 2013	52.82	53.11	51.13	51.30	198,916,800	51.30
Mar 1, 2013	53.25	53.99	49.85	53.25	471,262,300	53.25
Feb 28, 2013	54.06	55.81	53.62	54.47	175,675,400	54.47
Feb 27, 2013	53.47	53.94	52.33	53.70	125,854,500	53.70
Feb 26, 2013	52.72	54.01	52.21	53.14	128,313,900	53.14
Feb 25, 2013	55.30	55.61	54.41	54.93	113,718,600	54.93
Feb 22, 2013	54.36	55.10	54.01	54.86	88,280,200	54.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On LLOY.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lloyds Banking Group plc (LLOY.L)