Register to chat with like-minded investors on our interactive forums.
LLOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 58.20 | -0.30 | -0.51% | 58.26 | 58.38 | 57.74 | 243,847,154 |
| Sep 19 2024 | 58.50 | 0.62 | 1.07% | 58.72 | 58.80 | 58.26 | 133,526,363 |
| 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 |
