Lloyds Banking Group plc (LLOY.L) LSE

79.90

+0.54(+0.68%)

Updated at September 08 08:03AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202580.879.3679.3680.979.1888.66M
September 04, 202578.8480.4880.4880.6478.6871.71M
September 03, 202578.5678.878.879.0677.38171.79M
September 02, 202580.3278.578.580.4278.02140.47M
September 01, 202579.880.0680.0680.3479.6683.96M
August 29, 202581.2879.5279.5281.677.94208.58M
August 28, 20258382.382.383.1281.77129.09M
August 27, 202583.3682.6282.6283.9682.2145.28M
August 26, 202584.0683.0483.0484.2882.98270.17M
August 22, 202583.9484.184.184.6283.6463.98M
August 21, 202583.8283.783.784.1283.387M
August 20, 202582.6883.4683.4683.7482.56184.9M
August 19, 202583.3282.8882.8883.7482.8679.55M
August 18, 202582.8282.9882.9883.4282.490.68M
August 15, 202583.9882.7882.7884.1682.7885.74M
August 14, 202583.1683.5883.5883.9883.1657.37M
August 13, 202583.283.4483.4483.982.9452.55M
August 12, 202582.7483.0483.0483.3482.5872.39M
August 11, 202581.2682.4482.4482.4481.16169.21M
August 08, 202580.3680.9480.9481.0280.3194.25M
August 07, 202581.0480.4880.4881.4280.1286.66M
August 06, 202581.1480.9680.9681.3480.02163.35M
August 05, 202583.9280.7680.7683.9280.58258.19M
August 04, 202580.7282.5682.5682.5679.68466.27M
August 01, 202577.1875.7475.7477.574.4163.18M
July 31, 202577.9477.877.879.4677.62198.37M
July 30, 202579.878.777.4879.878.48135.02M
July 29, 202578.279.2277.9979.5678102.17M
July 28, 202579.778.2477.0379.8278112.59M
July 25, 202578.2879.0477.818077.08280.16M
July 24, 20257878.0478.0479.376.02140.58M
July 23, 202578.277.6477.6478.377.26134.77M
July 22, 202578.277.977.978.5277.3475.53M
July 21, 202577.778.8278.8278.8277.16170.17M
July 18, 202578.3677.877.878.5277.22150.51M
July 17, 202577.7678.278.278.9677.6105.26M
July 16, 202576.0476.476.477.3676.0475.07M
July 15, 202576.7676.2476.2477.1275.8481.24M
July 14, 202574.8276.576.576.5474.8264.84M
July 11, 202575.8875.6875.6876.275.0660.67M
July 10, 202576.1276.0476.0476.9876.04178.29M
July 09, 202576.0675.5675.5676.3675.394.37M
July 08, 202575.4475.6675.6676.0675.3282.25M
July 07, 202575.575.6875.6875.8475.16152.87M
July 04, 202575.675.3675.3676.0675.0265.46M
July 03, 202573.5475.8875.8875.9873.54113.28M
July 02, 202576.9873.5473.5477.672.85267.28M
July 01, 202576.8476.3676.3677.375.98103.03M
June 30, 202576.976.776.777.1475.9686.78M
June 27, 202576.0476.6276.627775.8898.6M
June 26, 202575.9675.7675.7676.4875.6286.86M
June 25, 202576.4476.0276.0276.6275.4863.07M
June 24, 202576.2276.6676.6676.9275.78100M
June 23, 202575.1274.8874.8875.974.7481.42M
June 20, 202575.775.5275.5676.5675.48202.05M
June 19, 202576.5675.4875.4876.6675.4841.98M
June 18, 202576.0676.676.67775.9271.51M
June 17, 202577.1875.7475.7477.3275.7109.82M
June 16, 202576.7277.1677.1677.6676.54103.36M
June 13, 202575.8276.576.576.5475.3485.91M