1. Share Prices

  2. Lloyds Banking Group PLC (LLOY)

52.18p+0.12 (+0.23%)03 May 2024, 19:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lloyds Banking Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 202452.38p52.92p51.74p52.18p86,284,744
May 2, 202452.00p52.74p51.70p52.06p106,053,192
May 1, 202452.10p52.14p51.98p52.20p32,667,879
Apr 30, 202451.88p52.62p51.48p51.90p128,009,937
Apr 29, 202452.68p52.92p51.72p51.88p174,654,445
Apr 26, 202451.12p52.60p51.08p52.30p196,220,536
Apr 25, 202451.42p52.24p50.92p51.20p133,826,433
Apr 24, 202450.26p53.22p49.61p51.78p309,563,793
Apr 23, 202451.38p51.69p50.88p51.34p199,643,448
Apr 22, 202451.42p51.91p51.10p51.14p167,919,394
Apr 19, 202450.70p51.08p50.20p50.92p139,824,478
Apr 18, 202450.72p51.30p50.62p51.00p102,401,053
Apr 17, 202449.67p50.84p49.62p50.42p154,369,436
Apr 16, 202450.02p50.38p49.42p49.70p190,548,937
Apr 15, 202450.96p51.75p50.92p51.16p160,595,956
Apr 12, 202451.04p51.72p50.98p50.98p180,436,946
Apr 11, 202451.26p51.62p50.32p50.66p276,328,543
Apr 10, 202453.12p53.70p52.46p53.12p148,196,613
Apr 9, 202453.62p53.84p52.70p52.86p131,247,089
Apr 8, 202453.30p54.28p53.24p53.72p162,777,728
Apr 5, 202453.40p53.74p52.88p53.32p121,464,585
Apr 4, 202452.82p54.12p52.50p53.96p177,550,360
Apr 3, 202451.56p52.48p51.56p52.38p145,222,987
Apr 2, 202451.32p52.40p51.32p51.96p174,801,073
Mar 28, 202452.23p52.54p51.57p51.76p248,468,932
Mar 27, 202451.46p52.26p51.34p51.67p211,685,995
Mar 26, 202451.53p52.11p51.49p51.61p260,161,808
Mar 25, 202452.00p52.25p51.67p51.73p237,240,308
Mar 22, 202451.77p52.67p51.43p52.18p162,388,748
Mar 21, 202451.11p51.89p50.64p51.49p184,094,142
Mar 20, 202449.54p50.23p49.48p50.04p134,881,078
Mar 19, 202449.20p49.60p48.80p49.55p126,334,621
Mar 18, 202449.40p49.70p49.13p49.39p119,224,181
Mar 15, 202449.14p49.92p49.14p49.57p350,528,629
Mar 14, 202449.20p49.62p48.95p49.33p145,097,694
Mar 13, 202449.67p50.01p48.95p49.26p246,059,054
Mar 12, 202449.36p50.02p49.10p49.55p212,228,896
Mar 11, 202448.42p49.13p48.26p49.05p154,132,465
Mar 8, 202448.71p49.08p48.34p48.55p149,173,020
Mar 7, 202448.55p49.05p48.27p48.60p225,634,715
Mar 6, 202447.98p48.59p47.90p48.40p311,140,311
Mar 5, 202447.16p47.95p46.95p47.80p148,437,130
Mar 4, 202447.04p47.63p46.90p47.40p344,381,130
Mar 1, 202447.02p47.75p47.02p47.37p207,501,949
Feb 29, 202446.58p47.51p46.54p46.57p467,442,708
Feb 28, 202446.22p46.75p46.22p46.58p229,599,208
Feb 27, 202445.56p46.52p45.49p46.31p205,541,890
Feb 26, 202445.48p46.19p45.48p45.91p269,141,007
Feb 23, 202445.99p46.20p45.38p45.49p208,409,892
Feb 22, 202443.00p46.20p42.37p45.95p565,618,186
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.