Shares Magazine
54.22p+0.26 (+0.48%)24 Dec 2024, 13:54
Lloyds Banking Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 24, 2024 | 54.58p | 54.58p | 54.18p | 54.22p | 70,289,585 |
| Dec 23, 2024 | 54.08p | 54.50p | 53.72p | 53.96p | 193,151,547 |
| Dec 20, 2024 | 53.86p | 54.32p | 53.36p | 54.20p | 349,339,807 |
| Dec 19, 2024 | 53.84p | 54.32p | 53.72p | 54.30p | 152,444,095 |
| Dec 18, 2024 | 54.34p | 55.42p | 54.04p | 54.82p | 141,994,525 |
| Dec 17, 2024 | 55.00p | 55.60p | 53.80p | 54.22p | 222,377,220 |
| Dec 16, 2024 | 55.40p | 56.12p | 55.16p | 55.38p | 89,541,373 |
| Dec 13, 2024 | 55.10p | 55.62p | 54.98p | 55.38p | 118,032,599 |
| Dec 12, 2024 | 54.58p | 55.70p | 54.48p | 55.00p | 100,438,646 |
| Dec 11, 2024 | 52.66p | 55.54p | 52.54p | 54.22p | 490,155,283 |
| Dec 10, 2024 | 53.02p | 53.33p | 52.78p | 52.94p | 111,467,937 |
| Dec 9, 2024 | 53.42p | 53.58p | 53.20p | 53.24p | 77,299,528 |
| Dec 6, 2024 | 53.70p | 53.84p | 53.00p | 53.08p | 104,208,608 |
| Dec 5, 2024 | 52.82p | 53.70p | 52.80p | 53.66p | 212,730,770 |
| Dec 4, 2024 | 53.02p | 53.56p | 52.74p | 53.00p | 123,358,921 |
| Dec 3, 2024 | 53.12p | 53.52p | 52.86p | 52.94p | 114,764,926 |
| Dec 2, 2024 | 53.00p | 53.40p | 52.54p | 52.82p | 111,970,703 |
| Nov 29, 2024 | 53.16p | 53.56p | 52.93p | 53.06p | 112,998,910 |
| Nov 28, 2024 | 53.50p | 53.76p | 52.86p | 53.26p | 65,853,223 |
| Nov 27, 2024 | 53.32p | 53.48p | 52.90p | 53.18p | 100,322,878 |
| Nov 26, 2024 | 54.48p | 54.56p | 53.24p | 53.42p | 119,880,964 |
| Nov 25, 2024 | 54.50p | 55.10p | 53.82p | 54.66p | 352,150,566 |
| Nov 22, 2024 | 55.40p | 55.42p | 53.86p | 54.42p | 156,356,317 |
| Nov 21, 2024 | 55.46p | 55.52p | 54.64p | 55.02p | 75,605,300 |
| Nov 20, 2024 | 55.50p | 55.74p | 55.24p | 55.42p | 128,349,164 |
| Nov 19, 2024 | 56.20p | 56.46p | 54.88p | 55.32p | 140,555,210 |
| Nov 18, 2024 | 57.00p | 57.08p | 55.76p | 56.24p | 102,346,631 |
| Nov 15, 2024 | 54.80p | 56.48p | 54.80p | 56.48p | 163,161,083 |
| Nov 14, 2024 | 54.76p | 55.04p | 54.24p | 55.04p | 105,138,172 |
| Nov 13, 2024 | 53.94p | 55.12p | 53.90p | 54.60p | 123,684,486 |
| Nov 12, 2024 | 54.06p | 54.68p | 53.86p | 53.86p | 115,216,990 |
| Nov 11, 2024 | 53.66p | 54.86p | 53.52p | 54.54p | 143,481,639 |
| Nov 8, 2024 | 54.46p | 54.68p | 52.69p | 53.08p | 187,872,236 |
| Nov 7, 2024 | 55.12p | 55.40p | 54.32p | 54.54p | 155,565,870 |
| Nov 6, 2024 | 55.16p | 56.14p | 54.44p | 54.76p | 159,048,486 |
| Nov 5, 2024 | 54.40p | 55.12p | 54.13p | 54.86p | 135,871,229 |
| Nov 4, 2024 | 54.32p | 55.66p | 54.20p | 54.82p | 197,160,827 |
| Nov 1, 2024 | 53.20p | 54.96p | 53.20p | 54.42p | 143,210,419 |
| Oct 31, 2024 | 53.08p | 54.37p | 53.08p | 53.40p | 224,377,667 |
| Oct 30, 2024 | 53.76p | 55.09p | 53.17p | 53.66p | 305,260,035 |
| Oct 29, 2024 | 56.28p | 56.38p | 54.27p | 54.54p | 239,820,524 |
| Oct 28, 2024 | 56.60p | 57.50p | 55.48p | 56.12p | 302,863,589 |
| Oct 25, 2024 | 62.38p | 62.52p | 57.58p | 57.66p | 312,290,651 |
| Oct 24, 2024 | 61.90p | 62.60p | 61.70p | 62.20p | 308,429,166 |
| Oct 23, 2024 | 63.00p | 63.47p | 60.82p | 61.62p | 213,089,101 |
| Oct 22, 2024 | 61.46p | 62.42p | 61.34p | 62.00p | 159,162,198 |
| Oct 21, 2024 | 62.00p | 62.54p | 61.56p | 61.80p | 244,248,601 |
| Oct 18, 2024 | 61.62p | 62.27p | 61.30p | 62.18p | 180,387,256 |
| Oct 17, 2024 | 61.20p | 62.02p | 61.04p | 61.86p | 172,317,713 |
| Oct 16, 2024 | 60.00p | 61.20p | 59.94p | 61.20p | 164,722,219 |
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.