ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

LLOY Lloyds Banking Group Plc

58.50
0.62 (1.07%)
Sep 19 2024 - Closed
Delayed by 15 minutes

LLOY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 57.88 -0.70 -1.19% 58.34 58.46 57.68 75,995,472
Sep 17 2024 58.58 0.42 0.72% 58.46 58.88 58.36 88,267,996
Sep 16 2024 58.16 0.12 0.21% 57.80 58.26 57.68 65,401,993
Sep 13 2024 58.04 0.14 0.24% 57.96 58.26 57.62 70,242,110
Sep 12 2024 57.90 0.46 0.80% 58.50 58.50 57.52 173,527,048
Sep 11 2024 57.44 0.96 1.70% 57.36 57.58 56.76 233,848,213
Sep 10 2024 56.48 -0.78 -1.36% 57.40 57.70 56.24 181,677,472
Sep 09 2024 57.26 0.84 1.49% 56.40 57.54 56.40 177,753,088
Sep 06 2024 56.42 -1.16 -2.01% 57.52 57.66 56.32 187,178,359
Sep 05 2024 57.58 0.52 0.91% 56.82 58.40 56.70 120,454,344
Sep 04 2024 57.06 -0.20 -0.35% 56.42 57.50 56.42 106,551,492
Sep 03 2024 57.26 -0.86 -1.48% 58.04 58.54 56.98 214,831,700
Sep 02 2024 58.12 -0.38 -0.65% 58.56 58.70 58.00 81,095,024
Aug 30 2024 58.50 0.16 0.27% 58.30 58.70 58.30 133,640,562
Aug 29 2024 58.34 0.16 0.28% 58.02 58.78 57.92 114,075,048
Aug 28 2024 58.18 -1.02 -1.72% 59.42 59.42 57.20 125,521,078
Aug 27 2024 59.20 -0.20 -0.34% 59.40 59.40 58.60 108,241,622
Aug 23 2024 59.40 1.10 1.89% 58.50 59.58 58.48 126,480,328
Aug 22 2024 58.30 0.00 0.00% 58.62 58.66 58.06 142,855,287
Aug 21 2024 58.30 -0.08 -0.14% 59.40 59.40 58.12 101,629,808
Aug 20 2024 58.38 -0.84 -1.42% 59.48 59.48 58.18 58,791,840
Aug 19 2024 59.22 0.32 0.54% 58.88 59.22 58.54 97,621,064
Aug 16 2024 58.90 0.42 0.72% 58.30 58.96 58.12 69,518,551
Aug 15 2024 58.48 1.16 2.02% 57.52 58.48 57.28 126,585,106
Aug 14 2024 57.32 0.42 0.74% 57.42 57.46 57.06 81,031,322
Aug 13 2024 56.90 0.10 0.18% 56.96 57.24 56.50 65,913,550
Aug 12 2024 56.80 -0.16 -0.28% 57.20 57.38 56.52 90,262,999
Aug 09 2024 56.96 -0.12 -0.21% 57.42 57.46 56.58 302,832,157
Aug 08 2024 57.08 0.08 0.14% 56.60 57.10 55.80 128,445,739
Aug 07 2024 57.00 1.84 3.34% 56.18 57.18 55.60 188,580,336
Aug 06 2024 55.16 0.60 1.10% 55.48 56.08 54.98 170,607,165
Aug 05 2024 54.56 -0.78 -1.41% 53.34 54.68 52.76 348,117,199
Aug 02 2024 55.34 -0.82 -1.46% 55.54 56.38 55.04 323,672,319
Aug 01 2024 56.16 -3.42 -5.74% 58.38 58.84 56.16 257,777,148
Jul 31 2024 59.58 -0.12 -0.20% 60.00 60.38 59.20 166,534,310
Jul 30 2024 59.70 -1.40 -2.29% 60.82 60.90 59.70 185,052,430
Jul 29 2024 61.10 0.44 0.73% 60.90 61.62 60.72 175,933,449
Jul 26 2024 60.66 0.02 0.03% 59.82 60.66 59.54 140,928,563
Jul 25 2024 60.64 0.98 1.64% 57.00 60.80 56.70 233,984,695
Jul 24 2024 59.66 0.14 0.24% 59.08 59.94 58.96 116,291,603
Jul 23 2024 59.52 0.54 0.92% 59.00 59.52 58.46 175,542,200
Jul 22 2024 58.98 -0.16 -0.27% 59.36 59.50 58.98 263,049,995
Jul 19 2024 59.14 -0.06 -0.10% 58.84 59.54 58.84 99,197,680
Jul 18 2024 59.20 0.42 0.71% 59.10 59.78 59.06 127,711,678
Jul 17 2024 58.78 0.28 0.48% 58.64 59.10 58.52 74,998,413
Jul 16 2024 58.50 -0.30 -0.51% 58.50 58.96 58.26 76,128,599
Jul 15 2024 58.80 -0.30 -0.51% 58.50 59.36 58.24 82,737,682
Jul 12 2024 59.10 -0.04 -0.07% 59.56 59.64 58.64 69,605,058
Jul 11 2024 59.14 1.04 1.79% 58.20 59.22 57.94 101,652,519
Jul 10 2024 58.10 0.26 0.45% 58.12 58.46 57.86 85,645,956
Jul 09 2024 57.84 -1.18 -2.00% 58.94 59.28 57.62 176,264,550
Jul 08 2024 59.02 0.74 1.27% 58.12 59.32 58.10 156,988,393
Jul 05 2024 58.28 1.00 1.75% 58.10 58.56 57.66 303,580,096
Jul 04 2024 57.28 1.40 2.51% 56.14 57.28 56.10 154,168,716
Jul 03 2024 55.88 0.94 1.71% 55.52 56.02 55.22 117,109,063
Jul 02 2024 54.94 -0.68 -1.22% 55.40 55.50 54.88 194,389,894
Jul 01 2024 55.62 0.88 1.61% 55.16 56.08 55.14 129,718,755
Jun 28 2024 54.74 -1.34 -2.39% 56.38 56.56 54.28 202,108,354
Jun 27 2024 56.08 0.28 0.50% 55.96 56.24 55.78 121,803,443
Jun 26 2024 55.80 0.26 0.47% 55.58 55.92 55.38 317,866,504
Jun 25 2024 55.54 -0.14 -0.25% 55.76 55.90 55.36 110,162,121
Jun 24 2024 55.68 0.12 0.22% 55.72 56.14 55.40 104,466,424
Jun 21 2024 55.56 -0.52 -0.93% 56.22 56.32 54.98 246,170,938

Your Recent History

Delayed Upgrade Clock