1. Share Prices

  2. Lloyds Banking Group PLC (LLOY)

55.60p+0.66 (+1.20%)03 Jul 2024, 08:24
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
Jul 2, 202455.40p55.96p54.88p54.94p194,390,185
Jul 1, 202455.16p56.08p54.40p55.62p129,712,755
Jun 28, 202456.38p56.60p54.26p54.74p201,729,056
Jun 27, 202455.96p56.28p55.46p56.08p120,670,478
Jun 26, 202455.58p55.94p55.38p55.80p317,766,913
Jun 25, 202455.76p56.10p55.34p55.54p98,819,622
Jun 24, 202455.72p56.42p55.38p55.68p104,466,620
Jun 21, 202456.22p56.42p54.97p55.56p246,172,446
Jun 20, 202455.18p56.12p54.82p56.08p179,094,450
Jun 19, 202454.94p55.42p54.78p55.22p184,600,116
Jun 18, 202455.06p55.14p54.40p55.02p102,463,660
Jun 17, 202454.52p54.72p53.92p54.54p99,062,882
Jun 14, 202453.96p54.58p53.29p54.18p162,745,999
Jun 13, 202454.58p54.80p53.72p54.06p94,191,527
Jun 12, 202453.82p55.12p53.04p54.98p254,086,293
Jun 11, 202454.54p54.66p53.30p53.38p166,452,852
Jun 10, 202454.12p55.14p53.60p54.22p157,631,432
Jun 7, 202455.66p56.10p54.50p54.80p116,265,881
Jun 6, 202454.66p55.74p54.36p55.64p135,516,703
Jun 5, 202455.92p55.96p54.62p54.74p147,742,816
Jun 4, 202455.50p56.20p54.92p55.64p262,438,113
Jun 3, 202456.20p56.54p55.40p55.40p137,984,236
May 31, 202455.66p55.96p55.16p55.52p352,448,889
May 30, 202454.22p55.71p53.68p55.54p166,530,625
May 29, 202455.48p55.92p54.68p54.74p167,372,186
May 28, 202454.96p56.04p54.82p55.58p327,523,091
May 24, 202455.22p56.12p54.22p54.80p210,793,024
May 23, 202456.42p56.74p55.56p55.78p345,190,110
May 22, 202455.94p57.39p55.60p56.38p280,264,588
May 21, 202455.98p56.54p55.66p56.18p221,100,062
May 20, 202456.00p56.44p55.66p56.20p188,240,464
May 17, 202455.00p55.56p54.92p55.52p207,520,212
May 16, 202454.52p55.22p54.16p55.02p128,477,030
May 15, 202454.76p55.04p54.20p54.50p267,073,545
May 14, 202454.18p54.64p53.88p54.54p141,611,290
May 13, 202454.18p54.54p54.10p54.30p274,070,760
May 10, 202454.28p54.64p53.60p54.30p87,842,052
May 9, 202454.16p54.44p53.60p53.94p236,469,110
May 8, 202453.84p54.38p53.56p53.94p369,327,358
May 7, 202452.98p54.20p52.92p53.72p376,963,776
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
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC127.404.60
Target Healthcare Reit PLC81.704.08
Drax Group PLC519.003.80
Discoverie Group PLC703.083.39
Fresnillo PLC568.403.06
Diversified Energy Company PLC1,094.002.82

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC112.90-4.00
Bridgepoint Group PLC212.20-3.72
Ascential PLC355.00-0.15
3I Group PLC2,996.00-1.61
Mitie Group PLC114.80-1.20
Puretech Health PLC183.00-0.87