LLOY

Lloyds Banking Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Lloyds Banking Group Plc LLOY London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.37 0.82% 45.43 11:29:59
Open Price Low Price High Price Close Price Prev Close
44.95 44.50 45.81 45.43 45.06
more quote information »
Industry Sector
BANKS

LLOY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.0045.8142.25544.17215,455,9320.430.96%
1 Month44.1145.8141.3543.78160,751,0471.322.99%
3 Months47.6648.3041.3545.05139,408,019-2.23-4.68%
6 Months41.0050.4440.76545.65162,405,6984.4310.8%
1 Year24.0450.4423.8939.42198,980,98521.3988.98%
3 Years61.5869.9923.59545.49208,047,426-16.15-26.23%
5 Years55.1073.5123.59552.33193,970,890-9.67-17.55%

LLOY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 45.43 0.37 0.82% 44.95 45.81 44.50 311,382,398
Sep 23 2021 45.06 1.08 2.46% 44.40 45.13 44.09 203,631,287
Sep 22 2021 43.98 1.51 3.54% 42.90 44.015 42.90 121,933,952
Sep 21 2021 42.475 -0.67 -1.55% 43.55 43.775 42.255 168,898,494
Sep 20 2021 43.145 -1.90 -4.22% 44.32 44.575 43.145 199,616,316
Sep 17 2021 45.045 0.27 0.61% 45.00 45.455 44.37 383,199,612
Sep 16 2021 44.77 0.63 1.43% 44.075 44.97 44.075 168,568,167
Sep 15 2021 44.14 0.59 1.34% 43.445 44.48 43.43 207,631,302
Sep 14 2021 43.555 -0.22 -0.49% 43.575 44.135 43.45 182,703,944
Sep 13 2021 43.77 1.21 2.83% 42.98 43.845 42.95 268,156,464
Sep 10 2021 42.565 0.06 0.14% 42.735 43.45 42.37 123,057,876
Sep 09 2021 42.505 0.10 0.24% 41.885 42.785 41.35 176,782,620
Sep 08 2021 42.405 -0.85 -1.95% 42.835 42.925 42.25 128,564,903
Sep 07 2021 43.25 -0.53 -1.2% 43.695 43.76 43.08 89,691,912
Sep 06 2021 43.775 0.37 0.84% 43.315 43.88 43.315 56,898,409
Sep 03 2021 43.41 -0.22 -0.49% 43.615 43.99 43.28 101,817,359
Sep 02 2021 43.625 -0.40 -0.9% 43.98 44.155 43.455 113,244,005
Sep 01 2021 44.02 0.25 0.56% 44.065 45.00 43.95 104,312,216
Aug 31 2021 43.775 -0.32 -0.71% 43.54 43.90 43.26 174,419,800
Aug 27 2021 44.09 -0.14 -0.31% 44.11 44.275 43.66 81,141,260
Aug 26 2021 44.225 -0.29 -0.65% 44.155 44.625 44.085 58,565,801
See More Historical Prices »


Your Recent History
LSE
LLOY
Lloyds Ban..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.