1. Share Prices

  2. Lloyds Banking Group PLC (LLOY)

52.94p+0.10 (+0.19%)03 Dec 2024, 17:03
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
Nov 21, 202455.46p55.52p54.64p55.02p75,605,300
Nov 20, 202455.50p55.74p55.24p55.42p128,349,164
Nov 19, 202456.20p56.46p54.88p55.32p140,555,210
Nov 18, 202457.00p57.08p55.76p56.24p102,346,631
Nov 15, 202454.80p56.48p54.80p56.48p163,161,083
Nov 14, 202454.76p55.04p54.24p55.04p105,138,172
Nov 13, 202453.94p55.12p53.90p54.60p123,684,486
Nov 12, 202454.06p54.68p53.86p53.86p115,216,990
Nov 11, 202453.66p54.86p53.52p54.54p143,481,639
Nov 8, 202454.46p54.68p52.69p53.08p187,872,236
Nov 7, 202455.12p55.40p54.32p54.54p155,565,870
Nov 6, 202455.16p56.14p54.44p54.76p159,048,486
Nov 5, 202454.40p55.12p54.13p54.86p135,871,229
Nov 4, 202454.32p55.66p54.20p54.82p197,160,827
Nov 1, 202453.20p54.96p53.20p54.42p143,210,419
Oct 31, 202453.08p54.37p53.08p53.40p224,377,667
Oct 30, 202453.76p55.09p53.17p53.66p305,260,035
Oct 29, 202456.28p56.38p54.27p54.54p239,820,524
Oct 28, 202456.60p57.50p55.48p56.12p302,863,589
Oct 25, 202462.38p62.52p57.58p57.66p312,290,651
Oct 24, 202461.90p62.60p61.70p62.20p308,429,166
Oct 23, 202463.00p63.47p60.82p61.62p213,089,101
Oct 22, 202461.46p62.42p61.34p62.00p159,162,198
Oct 21, 202462.00p62.54p61.56p61.80p244,248,601
Oct 18, 202461.62p62.27p61.30p62.18p180,387,256
Oct 17, 202461.20p62.02p61.04p61.86p172,317,713
Oct 16, 202460.00p61.20p59.94p61.20p164,722,219
Oct 15, 202459.88p60.12p59.54p60.08p141,352,890
Oct 14, 202459.82p59.98p59.30p59.64p92,973,497
Oct 11, 202459.30p59.94p59.16p59.94p88,510,516
Oct 10, 202459.24p59.80p59.06p59.44p99,900,763
Oct 9, 202458.36p59.30p58.24p59.24p77,641,000
Oct 8, 202458.66p58.82p57.98p58.26p105,422,259
Oct 7, 202459.20p59.40p58.54p59.16p113,145,255
Oct 4, 202457.54p58.90p57.54p58.80p138,628,645
Oct 3, 202457.64p58.10p56.90p57.44p150,665,222
Oct 2, 202458.00p58.32p57.46p57.66p148,415,314
Oct 1, 202458.80p59.38p57.68p58.20p188,839,955
Sep 30, 202458.88p59.42p58.66p58.80p138,802,196
Sep 27, 202459.14p59.68p58.72p59.40p101,433,954
Sep 26, 202458.90p59.22p58.67p58.98p77,995,421
Sep 25, 202458.96p59.66p58.00p58.18p166,563,532
Sep 24, 202458.44p59.38p58.42p59.28p374,555,807
Sep 23, 202458.42p58.52p57.76p58.10p70,463,054
Sep 20, 202458.26p58.42p57.74p58.20p243,847,294
Sep 19, 202458.72p58.80p58.26p58.50p133,526,447
Sep 18, 202458.34p58.46p57.66p57.88p75,864,264
Sep 17, 202458.46p59.00p58.35p58.58p88,268,139
Sep 16, 202457.80p58.28p57.68p58.16p51,960,051
Sep 13, 202457.96p58.47p57.60p58.04p70,242,228
123456
Showing 1 to 50 of 255

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC732.9215.79
Victrex PLC999.2113.94
Greencore Group PLC222.7512.96
Ssp Group PLC177.709.62
Paragon Banking Group PLC797.006.62
Hochschild Mining PLC225.505.13

Fallers

CompanyPrice% Chg
Bt Group PLC155.85-3.14
Currys PLC79.00-2.47
Raspberry Pi Holdings PLC359.60-2.39
Metro Bank Holdings PLC98.50-2.09
Ocado Group PLC307.60-1.88
British American Tobacco PLC2,947.00-1.77