Lloyds Banking Group PLC Historical Data - LLD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	2.99401197605	0.835	0.89	0.83	227603	0.85841413	DE
4	0.0724	9.19248349416	0.7876	0.9	0.7876	150375	0.85821576	DE
12	0.205	31.2977099237	0.655	0.9	0.63	100287	0.79694894	DE
26	0.17	24.6376811594	0.69	0.9	0.625	73322	0.75456738	DE
52	0.268	45.2702702703	0.592	0.9	0.5749999	62529	0.71014348	DE
156	0.2709	45.9854014599	0.5891	0.9	0.442	110067	0.57108766	DE
260	0.53	160.606060606	0.33	0.9	0.2593	146324	0.49238048	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	0.86	-0.03	-3.37	0.855	0.865	0.845	2225733
1742506020	0.89	0.005	0.56	0.88	0.89	0.845	220942
1742419620	0.885	0.04	4.73	0.855	0.89	0.84	252060
1742333220	0.845	0.01	1.20	0.845	0.855	0.84	189085
1742246820	0.835	0	0.00	0.835	0.86	0.83	379422
1741987620	0.835	0.0150001	1.83	0.835	0.845	0.83	96507
1741901220	0.8199999	0	0.00	0.8199999	0.84	0.8199999	41137
1741814820	0.8199999	0.005	0.61	0.8149999	0.825	0.81	56311
1741728420	0.8149999	-0.045	-5.23	0.84	0.855	0.805	192554
1741642020	0.86	-0.015	-1.71	0.875	0.875	0.83	90034
1741382820	0.875	0.005	0.57	0.875	0.875	0.855	80227
1741296420	0.87	-0.015	-1.69	0.895	0.895	0.865	631159
1741210020	0.885	0.01	1.14	0.87	0.9	0.87	19459
1741123620	0.875	-0.005	-0.57	0.885	0.885	0.86	177392
1741037220	0.88	-0.015	-1.68	0.89	0.895	0.875	35000
1740778020	0.895	0.02	2.29	0.875	0.895	0.87	82077
1740691620	0.875	-0.0013	-0.15	0.875	0.875	0.86	18572
1740605220	0.8763	0.0363	4.32	0.8499	0.8763	0.845	201680
1740518820	0.84	0.0385	4.80	0.8149999	0.84	0.8135	100566
1740432420	0.8015	-0.0135	-1.66	0.8199999	0.8199999	0.8015	25114
1740173220	0.8149999	0.0328999	4.21	0.7876	0.8149999	0.7876	118201
1740086820	0.7821	0.0318	4.24	0.75	0.8139999	0.74	517910
1740000420	0.7503	-0.0147	-1.92	0.7668	0.7668	0.7503	11568
1739914020	0.765	0.0225	3.03	0.76	0.77	0.74	28188
1739827620	0.7425	-0.0289	-3.75	0.775	0.7775	0.735	71948
1739568420	0.7714	0.0035	0.46	0.7729	0.7729	0.76	19588
1739482020	0.7679	-0.0001	-0.01	0.7701	0.7701	0.755	110339
1739395620	0.768	0.018	2.40	0.755	0.768	0.74	182734
1739309220	0.75	0	0.00	0.75	0.76	0.745	41667
1739222820	0.75	-0.01	-1.32	0.755	0.76	0.75	17702
1738963620	0.76	0.005	0.66	0.75	0.76	0.75	77281
1738877220	0.755	0.01	1.34	0.74	0.755	0.74	82253
1738790820	0.745	0.005	0.68	0.735	0.745	0.735	10352
1738704420	0.74	0	0.00	0.74	0.74	0.73	12739
1738618020	0.74	-0.005	-0.67	0.73	0.745	0.73	83835
1738358820	0.745	0.01	1.36	0.735	0.75	0.735	39520
1738272420	0.735	-0.015	-2.00	0.74	0.75	0.735	56325
1738186020	0.75	0.015	2.04	0.735	0.75	0.735	34620
1738099620	0.735	0.005	0.68	0.73	0.735	0.72	69942
1738013220	0.73	0	0.00	0.72	0.74	0.7	103488
1737754020	0.73	-0.01	-1.35	0.74	0.745	0.725	98134
1737667620	0.74	0.015	2.07	0.72	0.74	0.72	198320
1737581220	0.725	0.005	0.69	0.72	0.73	0.72	66232
1737494820	0.72	0.0250001	3.60	0.6949999	0.725	0.6949999	240319
1737408420	0.6949999	0.005	0.72	0.67	0.6949999	0.67	20070
1737149220	0.6899999	0.0049999	0.73	0.6899999	0.6949999	0.68	40055
1737062820	0.685	0.005	0.74	0.685	0.685	0.665	58216
1736976420	0.68	0.035	5.43	0.655	0.685	0.655	36536
1736890020	0.645	0	0.00	0.645	0.645	0.635	61452
1736803620	0.645	0	0.00	0.635	0.645	0.63	34162
1736544420	0.645	-0.005	-0.77	0.635	0.645	0.63	77714
1736458020	0.65	0	0.00	0.645	0.65	0.635	65950
1736371620	0.65	-0.02	-2.99	0.65	0.65	0.64	55924
1736285220	0.67	0.01	1.52	0.66	0.675	0.66	24150
1736198820	0.66	-0.005	-0.75	0.665	0.67	0.66	27617
1735939620	0.665	0.005	0.76	0.66	0.665	0.65	13073
1735853220	0.66	0.005	0.76	0.67	0.67	0.65	44597
1735594020	0.655	0.015	2.34	0.655	0.66	0.65	15013
1735334820	0.64	-0.02	-3.03	0.655	0.66	0.64	59618
1734989220	0.66	0.005	0.76	0.66	0.66	0.645	8408

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lloyds Banking Group PLC (LLD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lloyds Banking Group PLC (LLD) Historical

Lloyds Banking Group PLC (LLD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free