Shares Magazine
64.10p-0.90 (-1.38%)07 Apr 2025, 11:06
Lloyds Banking Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 68.62p | 68.91p | 63.72p | 65.00p | 325,638,829 |
| Apr 3, 2025 | 70.74p | 71.42p | 69.46p | 69.70p | 167,018,827 |
| Apr 2, 2025 | 72.34p | 72.90p | 71.78p | 72.46p | 84,774,862 |
| Apr 1, 2025 | 72.66p | 73.40p | 71.94p | 72.60p | 115,463,759 |
| Mar 31, 2025 | 72.74p | 72.92p | 71.28p | 72.08p | 138,963,541 |
| Mar 28, 2025 | 73.44p | 74.28p | 73.16p | 73.40p | 122,117,702 |
| Mar 27, 2025 | 72.66p | 74.00p | 72.20p | 74.00p | 145,705,643 |
| Mar 26, 2025 | 73.66p | 74.06p | 72.98p | 73.36p | 170,809,473 |
| Mar 25, 2025 | 72.58p | 73.62p | 72.50p | 73.38p | 154,240,079 |
| Mar 24, 2025 | 71.22p | 72.40p | 71.06p | 72.36p | 100,425,696 |
| Mar 21, 2025 | 71.00p | 71.28p | 70.00p | 70.58p | 267,646,157 |
| Mar 20, 2025 | 71.42p | 71.62p | 69.90p | 71.54p | 153,445,921 |
| Mar 19, 2025 | 69.94p | 71.00p | 69.90p | 70.58p | 123,062,339 |
| Mar 18, 2025 | 69.92p | 70.82p | 69.74p | 70.16p | 355,043,864 |
| Mar 17, 2025 | 69.74p | 70.20p | 69.54p | 69.82p | 81,117,818 |
| Mar 14, 2025 | 68.18p | 69.82p | 67.80p | 69.56p | 102,579,078 |
| Mar 13, 2025 | 68.24p | 69.44p | 68.02p | 68.32p | 112,868,480 |
| Mar 12, 2025 | 67.46p | 68.40p | 67.28p | 68.20p | 206,727,078 |
| Mar 11, 2025 | 68.38p | 68.62p | 67.06p | 67.22p | 196,281,942 |
| Mar 10, 2025 | 71.18p | 71.62p | 69.06p | 69.18p | 349,889,268 |
| Mar 7, 2025 | 71.96p | 72.91p | 70.92p | 70.92p | 188,578,570 |
| Mar 6, 2025 | 74.32p | 74.46p | 72.33p | 72.74p | 257,764,007 |
| Mar 5, 2025 | 73.04p | 74.14p | 72.46p | 73.08p | 295,216,104 |
| Mar 4, 2025 | 72.08p | 72.96p | 71.00p | 71.42p | 134,878,965 |
| Mar 3, 2025 | 73.00p | 73.32p | 71.74p | 72.34p | 244,900,531 |
| Feb 28, 2025 | 71.78p | 72.98p | 71.13p | 72.98p | 338,012,901 |
| Feb 27, 2025 | 70.78p | 71.88p | 70.78p | 71.72p | 155,728,220 |
| Feb 26, 2025 | 70.10p | 72.00p | 69.60p | 71.76p | 301,841,650 |
| Feb 25, 2025 | 67.40p | 69.23p | 66.88p | 68.62p | 227,974,016 |
| Feb 24, 2025 | 67.14p | 67.64p | 66.58p | 67.32p | 177,521,351 |
| Feb 21, 2025 | 65.90p | 67.30p | 65.38p | 67.20p | 283,408,993 |
| Feb 20, 2025 | 64.10p | 67.60p | 63.82p | 65.90p | 666,438,787 |
| Feb 19, 2025 | 63.18p | 63.36p | 62.42p | 62.84p | 101,806,411 |
| Feb 18, 2025 | 63.14p | 63.68p | 62.74p | 63.26p | 114,328,877 |
| Feb 17, 2025 | 64.38p | 64.82p | 61.30p | 62.92p | 141,336,733 |
| Feb 14, 2025 | 64.30p | 64.42p | 63.48p | 64.16p | 170,368,157 |
| Feb 13, 2025 | 63.92p | 64.22p | 63.14p | 64.22p | 111,306,322 |
| Feb 12, 2025 | 62.96p | 63.90p | 62.86p | 63.90p | 204,042,858 |
| Feb 11, 2025 | 62.84p | 63.18p | 62.38p | 62.80p | 94,599,581 |
| Feb 10, 2025 | 62.54p | 63.40p | 62.53p | 62.80p | 107,969,780 |
| Feb 7, 2025 | 63.36p | 63.58p | 62.42p | 62.56p | 124,271,192 |
| Feb 6, 2025 | 62.60p | 63.36p | 62.38p | 63.34p | 167,947,965 |
| Feb 5, 2025 | 61.20p | 61.98p | 61.06p | 61.98p | 75,820,898 |
| Feb 4, 2025 | 61.52p | 61.72p | 60.88p | 61.58p | 76,487,003 |
| Feb 3, 2025 | 61.12p | 61.70p | 60.30p | 61.28p | 113,008,056 |
| Jan 31, 2025 | 62.30p | 62.60p | 62.06p | 62.34p | 122,019,963 |
| Jan 30, 2025 | 62.22p | 62.56p | 61.94p | 62.34p | 89,430,194 |
| Jan 29, 2025 | 61.88p | 62.64p | 61.64p | 62.52p | 138,268,536 |
| Jan 28, 2025 | 61.32p | 61.80p | 61.18p | 61.58p | 169,466,479 |
| Jan 27, 2025 | 61.02p | 61.86p | 60.36p | 61.30p | 162,717,101 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 295.26 | 3.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Senior PLC | 117.60 | -7.11 |
| Fidelity China Special Situations PLC | 214.00 | -7.36 |
| Bridgepoint Group PLC | 261.40 | -6.78 |
| Ocado Group PLC | 260.60 | -8.24 |
| Asos PLC | 243.50 | -7.94 |
| Elementis PLC | 115.19 | -5.74 |