Lloyds Banking Group plc (LLOY.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 07:00PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 52.38 | 52.92 | 51.74 | 52.18 | 52.18 | 86,284,744 |
| May 02, 2024 | 52.00 | 52.74 | 51.70 | 52.06 | 52.06 | 106,053,192 |
| May 01, 2024 | 52.10 | 52.14 | 51.98 | 52.20 | 52.20 | 32,667,879 |
| Apr 30, 2024 | 51.88 | 52.62 | 51.48 | 51.90 | 51.90 | 128,009,937 |
| Apr 29, 2024 | 52.68 | 52.92 | 51.72 | 51.88 | 51.88 | 174,654,445 |
| Apr 26, 2024 | 51.12 | 52.60 | 51.08 | 52.30 | 52.30 | 196,220,536 |
| Apr 25, 2024 | 51.42 | 52.24 | 50.92 | 51.20 | 51.20 | 133,826,433 |
| Apr 24, 2024 | 50.26 | 53.22 | 49.61 | 51.78 | 51.78 | 309,563,793 |
| Apr 23, 2024 | 51.38 | 51.69 | 50.88 | 51.34 | 51.34 | 199,643,448 |
| Apr 22, 2024 | 51.42 | 51.91 | 51.10 | 51.14 | 51.14 | 167,919,394 |
| Apr 19, 2024 | 50.70 | 51.08 | 50.20 | 50.92 | 50.92 | 139,824,478 |
| Apr 18, 2024 | 50.72 | 51.30 | 50.62 | 51.00 | 51.00 | 102,401,053 |
| Apr 17, 2024 | 49.67 | 50.84 | 49.62 | 50.42 | 50.42 | 154,369,436 |
| Apr 16, 2024 | 50.02 | 50.38 | 49.42 | 49.70 | 49.70 | 190,548,937 |
| Apr 15, 2024 | 50.96 | 51.75 | 50.92 | 51.16 | 51.16 | 160,595,956 |
| Apr 12, 2024 | 51.04 | 51.72 | 50.98 | 50.98 | 50.98 | 180,436,946 |
| Apr 11, 2024 | 51.26 | 51.62 | 50.32 | 50.66 | 50.66 | 276,328,543 |
| Apr 11, 2024 | 1.84 Dividend | |||||
| Apr 10, 2024 | 53.12 | 53.70 | 52.46 | 53.12 | 51.28 | 148,196,613 |
| Apr 09, 2024 | 53.62 | 53.84 | 52.70 | 52.86 | 51.03 | 131,247,089 |
| Apr 08, 2024 | 53.30 | 54.28 | 53.24 | 53.72 | 51.86 | 162,777,728 |
| Apr 05, 2024 | 53.40 | 53.74 | 52.88 | 53.32 | 51.47 | 121,464,585 |
| Apr 04, 2024 | 52.82 | 54.12 | 52.50 | 53.96 | 52.09 | 177,550,360 |
| Apr 03, 2024 | 51.56 | 52.48 | 51.56 | 52.38 | 50.57 | 145,222,987 |
| Apr 02, 2024 | 51.32 | 52.40 | 51.32 | 51.96 | 50.16 | 174,801,073 |
| Mar 28, 2024 | 52.23 | 52.54 | 51.57 | 51.76 | 49.97 | 248,468,932 |
| Mar 27, 2024 | 51.46 | 52.26 | 51.34 | 51.67 | 49.88 | 211,685,995 |
| Mar 26, 2024 | 51.53 | 52.11 | 51.49 | 51.61 | 49.82 | 260,161,808 |
| Mar 25, 2024 | 52.00 | 52.25 | 51.67 | 51.73 | 49.94 | 237,240,308 |
| Mar 22, 2024 | 51.77 | 52.67 | 51.43 | 52.18 | 50.37 | 162,388,748 |
| Mar 21, 2024 | 51.11 | 51.89 | 50.64 | 51.49 | 49.71 | 184,094,142 |
| Mar 20, 2024 | 49.54 | 50.23 | 49.48 | 50.04 | 48.31 | 134,881,078 |
| Mar 19, 2024 | 49.20 | 49.60 | 48.79 | 49.54 | 47.83 | 126,334,621 |
| Mar 18, 2024 | 49.40 | 49.70 | 49.13 | 49.39 | 47.68 | 119,224,181 |
| Mar 15, 2024 | 49.14 | 49.92 | 49.14 | 49.57 | 47.85 | 350,528,629 |
| Mar 14, 2024 | 49.20 | 49.62 | 48.96 | 49.33 | 47.62 | 145,097,694 |
| Mar 13, 2024 | 49.67 | 50.01 | 48.95 | 49.26 | 47.55 | 246,059,054 |
| Mar 12, 2024 | 49.36 | 50.02 | 49.10 | 49.55 | 47.83 | 212,228,896 |
| Mar 11, 2024 | 48.42 | 49.13 | 48.26 | 49.05 | 47.35 | 154,132,465 |
| Mar 08, 2024 | 48.71 | 49.08 | 48.34 | 48.56 | 46.87 | 149,173,020 |
| Mar 07, 2024 | 48.56 | 49.05 | 48.27 | 48.60 | 46.92 | 225,634,715 |
| Mar 06, 2024 | 47.97 | 48.59 | 47.90 | 48.40 | 46.72 | 311,140,311 |
| Mar 05, 2024 | 47.15 | 47.95 | 46.96 | 47.80 | 46.14 | 148,437,130 |
| Mar 04, 2024 | 47.04 | 47.63 | 46.90 | 47.40 | 45.75 | 344,381,130 |
| Mar 01, 2024 | 47.02 | 47.75 | 47.02 | 47.37 | 45.73 | 207,501,949 |
| Feb 29, 2024 | 46.58 | 47.51 | 46.54 | 46.57 | 44.96 | 467,442,708 |
| Feb 28, 2024 | 46.22 | 46.75 | 46.22 | 46.58 | 44.96 | 229,599,208 |
| Feb 27, 2024 | 45.56 | 46.53 | 45.49 | 46.31 | 44.71 | 205,541,890 |
| Feb 26, 2024 | 45.49 | 46.19 | 45.49 | 45.92 | 44.32 | 269,141,007 |
| Feb 23, 2024 | 45.99 | 46.20 | 45.38 | 45.49 | 43.92 | 208,409,892 |
| Feb 22, 2024 | 43.00 | 46.21 | 42.37 | 45.96 | 44.36 | 565,618,186 |
| Feb 21, 2024 | 43.78 | 43.93 | 43.08 | 43.29 | 41.79 | 202,506,236 |
| Feb 20, 2024 | 42.81 | 43.76 | 42.77 | 43.65 | 42.14 | 138,030,229 |
| Feb 19, 2024 | 43.31 | 43.44 | 42.63 | 42.88 | 41.39 | 74,502,420 |
| Feb 16, 2024 | 41.67 | 43.31 | 41.28 | 43.20 | 41.70 | 249,754,009 |
| Feb 15, 2024 | 41.69 | 41.73 | 41.05 | 41.58 | 40.14 | 139,218,909 |
| Feb 14, 2024 | 41.09 | 41.76 | 41.09 | 41.44 | 40.00 | 207,374,101 |
| Feb 13, 2024 | 41.23 | 41.87 | 41.00 | 41.19 | 39.76 | 141,459,585 |
| Feb 12, 2024 | 41.65 | 41.92 | 41.19 | 41.40 | 39.97 | 163,174,147 |
| Feb 09, 2024 | 41.40 | 41.71 | 41.23 | 41.40 | 39.97 | 233,075,851 |
| Feb 08, 2024 | 41.58 | 42.01 | 41.43 | 41.51 | 40.08 | 69,825,516 |
| Feb 07, 2024 | 41.83 | 42.19 | 41.49 | 41.58 | 40.14 | 131,726,564 |
| Feb 06, 2024 | 42.10 | 42.37 | 41.62 | 41.88 | 40.43 | 666,773,634 |
| Feb 05, 2024 | 41.75 | 42.62 | 41.04 | 41.89 | 40.44 | 364,068,881 |
| Feb 02, 2024 | 42.84 | 43.03 | 42.28 | 42.31 | 40.85 | 89,965,838 |
| Feb 01, 2024 | 42.13 | 43.41 | 42.00 | 42.33 | 40.86 | 168,984,386 |
| Jan 31, 2024 | 42.49 | 42.81 | 42.37 | 42.53 | 41.06 | 142,008,721 |
| Jan 30, 2024 | 42.42 | 43.06 | 42.40 | 43.01 | 41.53 | 144,582,087 |
| Jan 29, 2024 | 42.13 | 42.45 | 41.88 | 42.28 | 40.82 | 89,192,868 |
| Jan 26, 2024 | 41.53 | 42.67 | 41.40 | 42.10 | 40.64 | 227,073,805 |
| Jan 25, 2024 | 41.99 | 42.00 | 41.26 | 41.53 | 40.09 | 180,477,468 |
| Jan 24, 2024 | 43.25 | 43.51 | 41.98 | 42.15 | 40.69 | 232,089,944 |
| Jan 23, 2024 | 43.68 | 43.85 | 43.06 | 43.06 | 41.57 | 163,007,851 |
| Jan 22, 2024 | 42.96 | 43.88 | 42.96 | 43.42 | 41.92 | 92,429,369 |
| Jan 19, 2024 | 42.79 | 43.12 | 42.38 | 42.67 | 41.19 | 215,285,260 |
| Jan 18, 2024 | 42.19 | 42.85 | 42.13 | 42.50 | 41.03 | 162,393,003 |
| Jan 17, 2024 | 42.57 | 42.70 | 41.97 | 42.27 | 40.81 | 150,656,184 |
| Jan 16, 2024 | 43.46 | 43.78 | 43.01 | 43.12 | 41.62 | 115,578,446 |
| Jan 15, 2024 | 44.20 | 44.78 | 43.81 | 43.83 | 42.31 | 158,625,054 |
| Jan 12, 2024 | 45.40 | 46.02 | 44.97 | 44.98 | 43.42 | 103,407,389 |
| Jan 11, 2024 | 47.12 | 47.24 | 45.22 | 45.24 | 43.67 | 225,123,886 |
| Jan 10, 2024 | 47.44 | 47.53 | 46.90 | 46.99 | 45.37 | 62,875,455 |
| Jan 09, 2024 | 47.67 | 47.79 | 47.44 | 47.60 | 45.95 | 54,516,475 |
| Jan 08, 2024 | 47.28 | 47.56 | 46.93 | 47.56 | 45.92 | 85,029,299 |
| Jan 05, 2024 | 47.29 | 47.48 | 46.75 | 47.26 | 45.62 | 103,322,339 |
| Jan 04, 2024 | 47.33 | 47.69 | 47.08 | 47.56 | 45.92 | 103,495,456 |
| Jan 03, 2024 | 48.13 | 48.23 | 47.30 | 47.46 | 45.81 | 101,964,262 |
| Jan 02, 2024 | 47.84 | 48.22 | 47.71 | 48.07 | 46.40 | 104,802,741 |
| Dec 29, 2023 | 47.78 | 47.94 | 47.60 | 47.71 | 46.06 | 63,185,526 |
| Dec 28, 2023 | 48.17 | 48.23 | 47.81 | 47.97 | 46.31 | 61,253,154 |
| Dec 27, 2023 | 47.92 | 48.38 | 47.74 | 48.13 | 46.46 | 69,861,559 |
| Dec 22, 2023 | 47.31 | 48.06 | 47.15 | 48.04 | 46.38 | 84,428,889 |
| Dec 21, 2023 | 46.92 | 47.24 | 46.69 | 47.19 | 45.56 | 78,173,737 |
| Dec 20, 2023 | 47.44 | 47.85 | 46.85 | 47.47 | 45.82 | 152,355,344 |
| Dec 19, 2023 | 46.80 | 46.98 | 46.58 | 46.72 | 45.11 | 71,350,424 |
| Dec 18, 2023 | 46.87 | 47.30 | 46.58 | 47.00 | 45.37 | 102,858,584 |
| Dec 15, 2023 | 47.72 | 48.15 | 46.95 | 47.01 | 45.39 | 256,590,061 |
| Dec 14, 2023 | 46.65 | 48.07 | 46.53 | 47.54 | 45.89 | 267,269,452 |
| Dec 13, 2023 | 45.97 | 46.47 | 45.90 | 46.19 | 44.59 | 162,422,114 |
| Dec 12, 2023 | 46.23 | 46.53 | 45.56 | 45.90 | 44.31 | 153,936,602 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.