Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Lloyds Banking Group plc logo
LLOY.L
Lloyds Banking Group plc
13:27:16
104.6 £
0.0000 (%0.00)
Previous Close: 106.05
Day Low₺104
Day High₺105.1
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LLOY.L: Lloyds Banking Group plc Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 417.7746
CLOSE 417.9839

Low

LOW 335.86

High

HIGH 503.14
DATEOPENHIGHLOWCLOSE
01/03/2000503.14503.14503.14503.14
01/04/2000471.63471.63471.63471.63
01/05/2000470.98470.98470.98470.98
01/06/2000455.39455.39455.39455.39
01/07/2000439.48439.48439.48439.48
01/10/2000451.82451.82451.82451.82
01/11/2000431.36431.36431.36431.36
01/12/2000434.6434.6434.6434.6
01/13/2000434.93434.93434.93434.93
01/14/2000436.88436.88436.88436.88
01/17/2000434.93434.93434.93434.93
01/18/2000417.06417.06417.06417.06
01/19/2000400.82400.82400.82400.82
01/20/2000397.9397.9397.9397.9
01/21/2000415.76415.76415.76415.76
01/24/2000420.96420.96420.96420.96
01/25/2000403.42403.42403.42403.42
01/26/2000420.31420.31420.31420.31
01/27/2000437.85437.85437.85437.85
01/28/2000417.71417.71417.71417.71
01/31/2000404.4404.4404.4404.4
02/01/2000399.85399.85399.85399.85
02/02/2000405.69405.69405.69405.69
02/03/2000406.99406.99406.99406.99
02/04/2000396.27396.27396.27396.27
02/07/2000401.15401.15401.15401.15
02/08/2000412.52412.52412.52412.52
02/09/2000418.69418.69418.69418.69
02/10/2000445.97445.97445.97445.97
02/11/2000406.67406.67406.67406.67
02/14/2000390.1390.1390.1390.1
02/15/2000366.07366.07366.07366.07
02/16/2000387.51387.51387.51387.51
02/17/2000386.21386.21386.21386.21
02/18/2000386.53386.53386.53386.53
02/21/2000377.11377.11377.11377.11
02/22/2000357.62357.62357.62357.62
02/23/2000356356356356
02/24/2000350.15350.15350.15350.15
02/25/2000337.16337.16337.16337.16
02/28/2000350.48350.48350.48350.48
02/29/2000378.73378.73378.73378.73
03/01/2000368.67368.67368.67368.67
03/02/2000372.89372.89372.89372.89
03/03/2000367.37367.37367.37367.37
03/06/2000356.97356.97356.97356.97
03/07/2000348.85348.85348.85348.85
03/08/2000346.25346.25346.25346.25
03/09/2000335.86335.86335.86335.86
03/10/2000358.27358.27358.27358.27
03/13/2000355.02355.02355.02355.02
03/14/2000365.42365.42365.42365.42
03/15/2000358.27358.27358.27358.27
03/16/2000403.42403.42403.42403.42
03/17/2000390.43390.43390.43390.43
03/20/2000390.43390.43390.43390.43
03/21/2000389.78389.78389.78389.78
03/22/2000389.78389.78389.78389.78
03/23/2000410.57410.57410.57410.57
03/24/2000432432432432
03/27/2000429.73429.73429.73429.73
03/28/2000430.71430.71430.71430.71
03/29/2000419.34419.34419.34419.34
03/30/2000410.89410.89410.89410.89
03/31/2000430.06430.06430.06430.06
04/03/2000445445445445
04/04/2000481.7481.7481.7481.7
04/05/2000463.19463.19463.19463.19
04/06/2000432.98432.98432.98432.98
04/07/2000423.56423.56423.56423.56
04/10/2000436.23436.23436.23436.23
04/11/2000431.68431.68431.68431.68
04/12/2000437.53437.53437.53437.53
04/13/2000433.63433.63433.63433.63
04/14/2000427.46427.46427.46427.46
04/17/2000408.29408.29408.29408.29
04/18/2000406.34406.34406.34406.34
04/19/2000416.09416.09416.09416.09
04/20/2000429.73429.73429.73429.73
04/21/2000429.73429.73429.73429.73
04/24/2000429.73429.73429.73429.73
04/25/2000451.49451.49451.49451.49
04/26/2000435.9435.9435.9435.9
04/27/2000415.11415.11415.11415.11
04/28/2000407.97407.97407.97407.97
05/01/2000407.97407.97407.97407.97
05/02/2000417.06417.06417.06417.06
05/03/2000418.69418.69418.69418.69
05/04/2000425.83425.83425.83425.83
05/05/2000414.79414.79414.79414.79
05/08/2000397.25397.25397.25397.25
05/09/2000388.48388.48388.48388.48
05/10/2000395.63395.63395.63395.63
05/11/2000409.92409.92409.92409.92
05/12/2000406.02406.02406.02406.02
05/15/2000415.76415.76415.76415.76
05/16/2000432.65437.69411.54432.65
05/17/2000433.95433.95415.11430.71
05/18/2000424.53432.98422.91426.81
05/19/2000418.69418.69418.69418.69
05/22/2000426.16426.16426.16426.16
05/23/2000431.36431.36431.36431.36
05/24/2000432465.46423.56465.46
05/25/2000469.68472.28450.84469.68
05/26/2000437.85472.28437.85472.28
05/29/2000472.28472.28472.28472.28
05/30/2000481.7481.7481.7481.7
05/31/2000470.33470.33470.33470.33
06/01/2000470.33470.33470.33470.33
06/02/2000470.98470.98470.98470.98
06/05/2000463.19463.19463.19463.19
06/06/2000482.35482.35482.35482.35
06/07/2000472.93472.93472.93472.93
06/08/2000463.19463.19463.19463.19
06/09/2000450.19450.19443.7450.19
06/12/2000448.25451.82436.88436.88
06/13/2000434.28434.28434.28434.28
06/14/2000439.15443.7432443.7
06/15/2000430.71430.71425.67430.71
06/16/2000429.08429.08416.41421.94
06/19/2000417.06417.06417.06417.06
06/20/2000413.17413.17413.17413.17
06/21/2000401.47401.47401.47401.47
06/22/2000394394394394
06/23/2000391.4401.15386.53391.4
06/26/2000408.62411.87389.78408.62
06/27/2000404.72410.4396.92404.72
06/28/2000406.02410.24399.85406.02
06/29/2000415.76419.01404.07415.76
06/30/2000405.37429.41405.37405.37
07/03/2000401.8401.8400.82401.8
07/04/2000392.7392.7387.83392.7
07/05/2000383.28395.46367.53383.28
07/06/2000382.63387.34374.19382.63
07/07/2000395.95395.95395.95395.95
07/10/2000379.38403.42377.11379.38
07/11/2000374.51385.07367.04374.51
07/12/2000374.51378.73374.51378.73
07/13/2000395.95395.95395.95395.95
07/14/2000405.05405.05405.05405.05
07/17/2000403.1408.29396.92396.92
07/18/2000393.68393.68393.68393.68
07/19/2000390.43400.82387.18390.43
07/20/2000407.32407.32389.78407.32
07/21/2000402.12411.22397.57402.12
07/24/2000394394394394
07/25/2000402.12402.12402.12402.12
07/26/2000391.73391.73391.73391.73
07/27/2000380.68380.68380.68380.68
07/28/2000389.78389.78370.29389.78
07/31/2000387.18387.18387.18387.18
08/01/2000402.12402.45382.63402.12
08/02/2000401.8404.72390.1401.8
08/03/2000401.47401.47380.03387.51
08/04/2000392.38402.12392.38392.38
08/07/2000391.08391.08381.33391.08
08/08/2000399.85399.85399.85399.85
08/09/2000399.04399.04393.35398.22
08/10/2000389.45399.52387.83389.45
08/11/2000388.15388.15378.09383.28
08/14/2000379.38391.08374.84379.38
08/15/2000384.91389.45384.91384.91
08/16/2000382.63382.63382.63382.63
08/17/2000390.75395.63378.73390.75
08/18/2000392.38393.68387.83392.38
08/21/2000388.48388.48388.48388.48
08/22/2000422.26432384.58422.26
08/23/2000428.76433.95412.52428.76
08/24/2000415.76415.76415.76415.76
08/25/2000417.39417.39417.39417.39
08/28/2000417.39417.39417.39417.39
08/29/2000422.91422.91422.91422.91
08/30/2000417.06417.06417.06417.06
08/31/2000420.96423.56420.96420.96
09/01/2000407.97424.86405.69407.97
09/04/2000420.31420.31420.31420.31
09/05/2000422.26422.26422.26422.26
09/06/2000423.56427.78423.56423.56
09/07/2000420.64420.64420.64420.64
09/08/2000407.32407.32407.32407.32
09/11/2000406.02419.99389.78406.02
09/12/2000398.22398.22396.92398.22
09/13/2000399.52399.52399.52399.52
09/14/2000402.45408.62398.22408.62
09/15/2000393.03393.03393.03393.03
09/18/2000391.73406.02390.1391.73
09/19/2000383.93383.93383.93383.93
09/20/2000375.49391.89373.54375.49
09/21/2000383.28383.28366.39376.46
09/22/2000378.41395.63370.29395.63
09/25/2000390.43403.91383.93390.43
09/26/2000390.75390.75390.75390.75
09/27/2000398.55398.55398.55398.55
09/28/2000411.22411.54397.57411.22
09/29/2000409.92418.36406.34409.92
10/02/2000413.82422.59406.02413.82
10/03/2000426.81431.36413.17426.81
10/04/2000435.9435.9435.9435.9
10/05/2000438.5442.07435.25435.25
10/06/2000435.25435.25435.25435.25
10/09/2000431.68431.68431.68431.68
10/10/2000403.75434.6401.8403.75
10/11/2000399.2406.02392.38399.2
10/12/2000411.54411.54411.54411.54
10/13/2000406.02406.02406.02406.02
10/16/2000417.06419.01397.9417.06
10/17/2000420.96420.96420.96420.96
10/18/2000416.41423.88416.41416.41
10/19/2000415.44426.81406.34415.44
10/20/2000421.94422.26410.57421.94
10/23/2000424.21424.21424.21424.21
10/24/2000424.53424.53424.53424.53
10/25/2000428.76431.36419.01428.76
10/26/2000428.76437.2420.96426.81
10/27/2000428.76437.2420.31428.76
10/30/2000440.45440.45440.45440.45
10/31/2000456.04456.04456.04456.04
11/01/2000457.67464.49450.84457.67
11/02/2000466.44466.44466.44466.44
11/03/2000463.51474.23442.4463.51
11/06/2000466.44466.44466.44466.44
11/07/2000460.26460.26460.26460.26
11/08/2000463.19466.44454.42463.19
11/09/2000463.84469.68457.99463.84
11/10/2000457.99457.99457.99457.99
11/13/2000449.22457.34449.22449.22
11/14/2000449.54453.77444.78449.54
11/15/2000441.42441.42432.98441.42
11/16/2000438.5438.5438.5438.5
11/17/2000440.77440.77429.73440.77
11/20/2000456.69456.69456.69456.69
11/21/2000469.03469.03469.03469.03
11/22/2000422.26463.19422.26443.05
11/23/2000450.84453.44435.25450.84
11/24/2000454.74454.74454.74454.74
11/27/2000458.64461.24446.95454.74
11/28/2000454.74459.45445.97454.74
11/29/2000449.54457.99446.3449.54
11/30/2000437.2437.2437.2437.2
12/01/2000437.85437.85437.85437.85
12/04/2000432452.14426.16432
12/05/2000417.06438.5415.11417.06
12/06/2000407.32417.71404.72407.32
12/07/2000419.01419.01419.01419.01
12/08/2000420.31424.05413.82420.31
12/11/2000439.15443.7409.92439.15
12/12/2000446.95446.95430.38446.95
12/13/2000450.19450.19450.19450.19
12/14/2000453.77453.77441.1448.57
12/15/2000454.74456.04440.45454.74
12/18/2000464.49465.79450.19464.49
12/19/2000470.98472.28470.98470.98
12/20/2000460.59460.59460.59460.59
12/21/2000461.24461.24445461.24
12/22/2000451.49465.79450.19451.49
12/25/2000451.49451.49451.49451.49
12/26/2000451.49451.49451.49451.49
12/27/2000459.29459.29459.29459.29
12/28/2000460.59463.51452.47460.59
12/29/2000459.94459.94459.94459.94