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
LLOY.L: Lloyds Banking Group plc Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 456.7435
CLOSE 456.9657
Low
LOW 367.37
High
HIGH 504.11
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 459.94 | 459.94 | 459.94 | 459.94 |
| 01/02/2001 | 456.04 | 456.04 | 456.04 | 456.04 |
| 01/03/2001 | 459.13 | 461.24 | 454.09 | 461.24 |
| 01/04/2001 | 487.22 | 490.47 | 487.22 | 487.22 |
| 01/05/2001 | 487.87 | 504.11 | 480.73 | 487.87 |
| 01/08/2001 | 482.68 | 482.68 | 480.73 | 482.68 |
| 01/09/2001 | 477.48 | 488.52 | 472.93 | 477.48 |
| 01/10/2001 | 471.31 | 483.65 | 468.38 | 471.31 |
| 01/11/2001 | 476.18 | 476.83 | 468.38 | 476.18 |
| 01/12/2001 | 472.93 | 479.27 | 468.71 | 472.93 |
| 01/15/2001 | 474.88 | 477.32 | 467.73 | 474.88 |
| 01/16/2001 | 471.63 | 471.63 | 471.63 | 471.63 |
| 01/17/2001 | 474.23 | 478.45 | 468.06 | 474.23 |
| 01/18/2001 | 470.33 | 470.33 | 470.33 | 470.33 |
| 01/19/2001 | 455.39 | 476.18 | 454.74 | 455.39 |
| 01/22/2001 | 464.16 | 464.16 | 464.16 | 464.16 |
| 01/23/2001 | 471.63 | 475.53 | 471.63 | 471.63 |
| 01/24/2001 | 474.23 | 474.23 | 471.65 | 474.23 |
| 01/25/2001 | 473.58 | 476.5 | 467.08 | 473.58 |
| 01/26/2001 | 473.58 | 473.58 | 473.58 | 473.58 |
| 01/29/2001 | 476.83 | 482.03 | 476.83 | 478.13 |
| 01/30/2001 | 477.48 | 480.73 | 469.03 | 477.48 |
| 01/31/2001 | 454.74 | 454.74 | 454.74 | 454.74 |
| 02/01/2001 | 449.54 | 460.59 | 445.32 | 449.54 |
| 02/02/2001 | 454.09 | 463.19 | 446.3 | 454.09 |
| 02/05/2001 | 463.51 | 465.79 | 449.54 | 463.51 |
| 02/06/2001 | 470.98 | 470.98 | 470.98 | 470.98 |
| 02/07/2001 | 470.98 | 470.98 | 458.31 | 463.51 |
| 02/08/2001 | 464.49 | 470.66 | 458.64 | 464.49 |
| 02/09/2001 | 464.49 | 464.49 | 459.29 | 460.26 |
| 02/12/2001 | 465.14 | 465.14 | 465.14 | 465.14 |
| 02/13/2001 | 463.51 | 469.03 | 457.83 | 463.51 |
| 02/14/2001 | 461.89 | 467.08 | 453.44 | 461.89 |
| 02/15/2001 | 463.19 | 463.19 | 463.19 | 463.19 |
| 02/16/2001 | 443.37 | 443.37 | 433.3 | 443.37 |
| 02/19/2001 | 435.58 | 435.58 | 435.58 | 435.58 |
| 02/20/2001 | 438.18 | 438.18 | 422.26 | 422.26 |
| 02/21/2001 | 413.82 | 413.82 | 413.82 | 413.82 |
| 02/22/2001 | 410.08 | 421.61 | 410.08 | 417.06 |
| 02/23/2001 | 408.62 | 422.26 | 400.17 | 408.62 |
| 02/26/2001 | 408.62 | 421.61 | 407.97 | 408.62 |
| 02/27/2001 | 420.96 | 426.81 | 413.17 | 420.96 |
| 02/28/2001 | 416.41 | 426.16 | 416.41 | 426.16 |
| 03/01/2001 | 436.55 | 436.55 | 420.31 | 436.55 |
| 03/02/2001 | 423.23 | 423.23 | 417.06 | 423.23 |
| 03/05/2001 | 429.73 | 429.73 | 419.53 | 423.56 |
| 03/06/2001 | 425.51 | 425.51 | 425.51 | 425.51 |
| 03/07/2001 | 431.36 | 431.36 | 423.56 | 431.36 |
| 03/08/2001 | 428.43 | 440.29 | 424.86 | 428.43 |
| 03/09/2001 | 419.01 | 419.01 | 411.7 | 419.01 |
| 03/12/2001 | 414.79 | 414.79 | 414.79 | 414.79 |
| 03/13/2001 | 417.06 | 417.06 | 408.13 | 417.06 |
| 03/14/2001 | 415.76 | 415.76 | 415.76 | 415.76 |
| 03/15/2001 | 419.01 | 419.01 | 408.62 | 419.01 |
| 03/16/2001 | 409.59 | 419.66 | 400.82 | 409.59 |
| 03/19/2001 | 400.82 | 400.82 | 397.9 | 400.82 |
| 03/20/2001 | 405.37 | 415.76 | 401.15 | 415.76 |
| 03/21/2001 | 414.46 | 414.46 | 401.15 | 408.29 |
| 03/22/2001 | 396.27 | 404.07 | 389.78 | 396.27 |
| 03/23/2001 | 415.11 | 415.11 | 415.11 | 415.11 |
| 03/26/2001 | 425.51 | 425.51 | 425.51 | 425.51 |
| 03/27/2001 | 425.51 | 454.42 | 418.36 | 454.42 |
| 03/28/2001 | 445.32 | 445.32 | 445.32 | 445.32 |
| 03/29/2001 | 446.95 | 452.14 | 432 | 446.95 |
| 03/30/2001 | 438.5 | 450.19 | 438.5 | 449.22 |
| 04/02/2001 | 457.02 | 457.02 | 439.15 | 457.02 |
| 04/03/2001 | 444.67 | 457.34 | 444.35 | 444.67 |
| 04/04/2001 | 453.12 | 454.74 | 433.63 | 453.12 |
| 04/05/2001 | 451.82 | 458.96 | 451.82 | 451.82 |
| 04/06/2001 | 453.44 | 457.99 | 444.35 | 453.44 |
| 04/09/2001 | 463.84 | 465.46 | 442.4 | 463.84 |
| 04/10/2001 | 470.01 | 470.01 | 470.01 | 470.01 |
| 04/11/2001 | 461.24 | 461.24 | 461.24 | 461.24 |
| 04/12/2001 | 455.07 | 455.07 | 452.14 | 455.07 |
| 04/13/2001 | 455.07 | 455.07 | 455.07 | 455.07 |
| 04/16/2001 | 455.07 | 455.07 | 455.07 | 455.07 |
| 04/17/2001 | 459.94 | 466.44 | 459.94 | 459.94 |
| 04/18/2001 | 454.74 | 470.98 | 452.14 | 454.74 |
| 04/19/2001 | 461.24 | 461.24 | 450.19 | 461.24 |
| 04/20/2001 | 458.64 | 464.49 | 452.14 | 458.64 |
| 04/23/2001 | 457.02 | 457.02 | 457.02 | 457.02 |
| 04/24/2001 | 463.51 | 463.58 | 463.51 | 463.51 |
| 04/25/2001 | 470.01 | 473.26 | 457.34 | 470.01 |
| 04/26/2001 | 473.58 | 476.83 | 473.58 | 473.58 |
| 04/27/2001 | 477.48 | 480.73 | 467.08 | 477.48 |
| 04/30/2001 | 471.96 | 481.86 | 471.96 | 471.96 |
| 05/01/2001 | 474.88 | 474.88 | 467.28 | 474.88 |
| 05/02/2001 | 482.03 | 490.47 | 470.98 | 482.03 |
| 05/03/2001 | 482.03 | 483.33 | 466.44 | 467.73 |
| 05/04/2001 | 479.75 | 480.08 | 467.73 | 479.75 |
| 05/07/2001 | 479.75 | 479.75 | 479.75 | 479.75 |
| 05/08/2001 | 480.73 | 482.68 | 480.73 | 480.73 |
| 05/09/2001 | 479.43 | 479.43 | 469.03 | 479.43 |
| 05/10/2001 | 501.52 | 501.52 | 470.98 | 501.52 |
| 05/11/2001 | 490.47 | 498.27 | 490.47 | 490.47 |
| 05/14/2001 | 473.91 | 491.12 | 473.91 | 473.91 |
| 05/15/2001 | 480.08 | 480.08 | 480.08 | 480.08 |
| 05/16/2001 | 480.73 | 482.03 | 467.33 | 480.73 |
| 05/17/2001 | 480.73 | 480.73 | 480.73 | 480.73 |
| 05/18/2001 | 475.53 | 483.98 | 471.31 | 475.53 |
| 05/21/2001 | 473.26 | 481.77 | 466.44 | 473.26 |
| 05/22/2001 | 470.98 | 474.88 | 468.38 | 470.98 |
| 05/23/2001 | 470.33 | 470.33 | 467.73 | 470.33 |
| 05/24/2001 | 472.28 | 474.23 | 468.38 | 472.28 |
| 05/25/2001 | 460.59 | 472.28 | 452.14 | 460.59 |
| 05/28/2001 | 460.59 | 460.59 | 460.59 | 460.59 |
| 05/29/2001 | 460.26 | 465.79 | 454.42 | 460.26 |
| 05/30/2001 | 457.99 | 457.99 | 457.99 | 457.99 |
| 05/31/2001 | 454.74 | 463.51 | 454.74 | 454.74 |
| 06/01/2001 | 467.73 | 469.03 | 467.73 | 467.73 |
| 06/04/2001 | 472.28 | 476.5 | 472.28 | 472.28 |
| 06/05/2001 | 476.83 | 476.83 | 476.83 | 476.83 |
| 06/06/2001 | 480.73 | 487.22 | 480.73 | 480.73 |
| 06/07/2001 | 481.38 | 491.12 | 481.38 | 487.87 |
| 06/08/2001 | 485.6 | 489.5 | 481.22 | 485.6 |
| 06/11/2001 | 464.16 | 464.16 | 461.24 | 464.16 |
| 06/12/2001 | 458.31 | 458.31 | 452.75 | 458.31 |
| 06/13/2001 | 458.64 | 463.84 | 458.64 | 458.64 |
| 06/14/2001 | 458.64 | 458.64 | 458.64 | 458.64 |
| 06/15/2001 | 461.24 | 461.24 | 447.6 | 461.24 |
| 06/18/2001 | 456.04 | 464.49 | 452.14 | 456.04 |
| 06/19/2001 | 454.74 | 466.76 | 454.74 | 454.74 |
| 06/20/2001 | 462.86 | 467.73 | 450.84 | 462.86 |
| 06/21/2001 | 469.03 | 470.98 | 469.03 | 469.03 |
| 06/22/2001 | 470.98 | 473.58 | 466.44 | 470.98 |
| 06/25/2001 | 465.46 | 472.93 | 461.24 | 465.46 |
| 06/26/2001 | 450.84 | 450.84 | 449.54 | 450.84 |
| 06/27/2001 | 454.74 | 459.61 | 450.19 | 457.34 |
| 06/28/2001 | 458.96 | 458.96 | 458.96 | 458.96 |
| 06/29/2001 | 462.21 | 462.21 | 462.21 | 462.21 |
| 07/02/2001 | 468.06 | 469.68 | 457.34 | 468.06 |
| 07/03/2001 | 465.95 | 470.98 | 455.07 | 457.34 |
| 07/04/2001 | 455.39 | 455.39 | 451.49 | 455.39 |
| 07/05/2001 | 452.47 | 452.47 | 448.25 | 452.47 |
| 07/06/2001 | 435.25 | 454.42 | 430.71 | 435.25 |
| 07/09/2001 | 434.6 | 438.18 | 426.16 | 434.6 |
| 07/10/2001 | 435.25 | 452.14 | 432 | 435.25 |
| 07/11/2001 | 434.6 | 434.6 | 430.71 | 434.6 |
| 07/12/2001 | 439.8 | 450.84 | 439.8 | 439.8 |
| 07/13/2001 | 447.6 | 447.6 | 447.6 | 447.6 |
| 07/16/2001 | 443.78 | 446.3 | 439.31 | 443.7 |
| 07/17/2001 | 429.41 | 446.95 | 425.83 | 429.41 |
| 07/18/2001 | 430.06 | 434.6 | 420.31 | 430.06 |
| 07/19/2001 | 437.53 | 438.5 | 437.53 | 437.53 |
| 07/20/2001 | 427.13 | 427.13 | 427.13 | 427.13 |
| 07/23/2001 | 432 | 435.25 | 421.94 | 432 |
| 07/24/2001 | 436.23 | 436.23 | 436.23 | 436.23 |
| 07/25/2001 | 419.66 | 419.66 | 419.66 | 419.66 |
| 07/26/2001 | 430.06 | 430.06 | 430.06 | 430.06 |
| 07/27/2001 | 455.39 | 455.39 | 455.39 | 455.39 |
| 07/30/2001 | 452.47 | 456.04 | 452.47 | 452.47 |
| 07/31/2001 | 468.06 | 471.63 | 444.35 | 468.06 |
| 08/01/2001 | 466.44 | 474.23 | 462.54 | 466.44 |
| 08/02/2001 | 479.1 | 485.92 | 460.91 | 479.1 |
| 08/03/2001 | 482.03 | 483.65 | 482.03 | 482.03 |
| 08/06/2001 | 475.21 | 485.6 | 467.41 | 475.21 |
| 08/07/2001 | 473.58 | 473.58 | 463.84 | 473.58 |
| 08/08/2001 | 466.44 | 466.44 | 460.26 | 466.44 |
| 08/09/2001 | 470.33 | 470.33 | 470.33 | 470.33 |
| 08/10/2001 | 473.58 | 482.03 | 465.14 | 468.06 |
| 08/13/2001 | 470.98 | 476.18 | 465.62 | 470.98 |
| 08/14/2001 | 468.71 | 481.7 | 468.71 | 475.53 |
| 08/15/2001 | 478.13 | 485.27 | 471.96 | 478.13 |
| 08/16/2001 | 473.8 | 485.92 | 470.33 | 480.08 |
| 08/17/2001 | 473.91 | 473.91 | 473.91 | 473.91 |
| 08/20/2001 | 476.18 | 478.45 | 472.28 | 476.18 |
| 08/21/2001 | 479.75 | 479.75 | 479.75 | 479.75 |
| 08/22/2001 | 478.13 | 484.14 | 471.79 | 482.03 |
| 08/23/2001 | 474.23 | 483.33 | 470.98 | 474.23 |
| 08/24/2001 | 480.08 | 480.08 | 472.88 | 480.08 |
| 08/27/2001 | 480.08 | 480.08 | 480.08 | 480.08 |
| 08/28/2001 | 475.21 | 475.21 | 475.21 | 475.21 |
| 08/29/2001 | 473.58 | 480.73 | 473.58 | 473.58 |
| 08/30/2001 | 459.94 | 478.13 | 457.67 | 459.94 |
| 08/31/2001 | 461.56 | 470.01 | 452.96 | 461.56 |
| 09/03/2001 | 458.64 | 458.64 | 452.79 | 458.64 |
| 09/04/2001 | 464.49 | 464.49 | 464.49 | 464.49 |
| 09/05/2001 | 456.04 | 467.08 | 454.09 | 456.04 |
| 09/06/2001 | 457.34 | 460.59 | 444.35 | 457.34 |
| 09/07/2001 | 454.74 | 456.37 | 437.2 | 437.2 |
| 09/10/2001 | 439.15 | 445.32 | 422.91 | 439.15 |
| 09/11/2001 | 406.02 | 446.3 | 406.02 | 406.02 |
| 09/12/2001 | 396.92 | 423.23 | 396.92 | 423.23 |
| 09/13/2001 | 441.75 | 441.75 | 414.46 | 441.75 |
| 09/14/2001 | 423.56 | 443.05 | 420.31 | 423.56 |
| 09/17/2001 | 443.7 | 443.7 | 443.7 | 443.7 |
| 09/18/2001 | 429.41 | 429.41 | 429.41 | 429.41 |
| 09/19/2001 | 412.52 | 412.52 | 412.52 | 412.52 |
| 09/20/2001 | 401.47 | 415.76 | 399.52 | 401.47 |
| 09/21/2001 | 383.28 | 400.17 | 367.37 | 383.28 |
| 09/24/2001 | 405.37 | 405.37 | 405.37 | 405.37 |
| 09/25/2001 | 419.01 | 424.21 | 419.01 | 419.01 |
| 09/26/2001 | 411.87 | 422.26 | 411.87 | 411.87 |
| 09/27/2001 | 411.22 | 411.22 | 411.22 | 411.22 |
| 09/28/2001 | 422.26 | 422.26 | 422.26 | 422.26 |
| 10/01/2001 | 418.36 | 428.76 | 411.54 | 418.36 |
| 10/02/2001 | 425.51 | 425.51 | 409.27 | 425.51 |
| 10/03/2001 | 431.36 | 431.36 | 431.36 | 431.36 |
| 10/04/2001 | 456.04 | 456.69 | 456.04 | 456.04 |
| 10/05/2001 | 448.25 | 448.25 | 448.25 | 448.25 |
| 10/08/2001 | 446.3 | 450.84 | 435.58 | 446.3 |
| 10/09/2001 | 443.05 | 443.05 | 443.05 | 443.05 |
| 10/10/2001 | 443.05 | 454.74 | 435.9 | 454.74 |
| 10/11/2001 | 461.56 | 461.56 | 461.56 | 461.56 |
| 10/12/2001 | 457.34 | 465.46 | 447.78 | 457.34 |
| 10/15/2001 | 451.49 | 451.49 | 443.7 | 451.49 |
| 10/16/2001 | 451.49 | 454.74 | 451.49 | 454.74 |
| 10/17/2001 | 467.08 | 467.18 | 467.08 | 467.08 |
| 10/18/2001 | 455.72 | 455.72 | 450.52 | 455.72 |
| 10/19/2001 | 451.49 | 458.31 | 446.67 | 451.49 |
| 10/22/2001 | 445.97 | 445.97 | 445.97 | 445.97 |
| 10/23/2001 | 465.79 | 465.79 | 465.79 | 465.79 |
| 10/24/2001 | 471.63 | 483.98 | 455.39 | 471.63 |
| 10/25/2001 | 462.54 | 479.75 | 453.77 | 462.54 |
| 10/26/2001 | 462.54 | 462.54 | 462.54 | 462.54 |
| 10/29/2001 | 451.49 | 451.49 | 451.49 | 451.49 |
| 10/30/2001 | 446.62 | 446.62 | 439.8 | 446.62 |
| 10/31/2001 | 450.84 | 455.07 | 436.55 | 450.84 |
| 11/01/2001 | 449.54 | 454.74 | 439.8 | 449.54 |
| 11/02/2001 | 457.34 | 464.16 | 457.34 | 457.34 |
| 11/05/2001 | 470.98 | 472.93 | 454.42 | 470.98 |
| 11/06/2001 | 476.83 | 476.83 | 476.83 | 476.83 |
| 11/07/2001 | 477.48 | 477.48 | 471.63 | 477.48 |
| 11/08/2001 | 474.56 | 478.13 | 464.81 | 474.56 |
| 11/09/2001 | 463.19 | 463.19 | 453.3 | 463.19 |
| 11/12/2001 | 456.37 | 456.37 | 447.27 | 456.37 |
| 11/13/2001 | 462.86 | 465.53 | 457.34 | 462.86 |
| 11/14/2001 | 462.54 | 471.63 | 454.74 | 462.54 |
| 11/15/2001 | 459.94 | 471.63 | 459.94 | 459.94 |
| 11/16/2001 | 471.63 | 472.28 | 454.74 | 471.63 |
| 11/19/2001 | 482.35 | 487.81 | 482.35 | 482.35 |
| 11/20/2001 | 478.45 | 488.52 | 478.45 | 482.03 |
| 11/21/2001 | 491.77 | 491.77 | 477.48 | 491.77 |
| 11/22/2001 | 491.77 | 492.42 | 483.65 | 489.17 |
| 11/23/2001 | 487.87 | 489.01 | 476.83 | 483.98 |
| 11/26/2001 | 483.98 | 487.22 | 481.7 | 487.22 |
| 11/27/2001 | 478.13 | 489.82 | 468.06 | 478.13 |
| 11/28/2001 | 474.88 | 474.88 | 464.81 | 474.88 |
| 11/29/2001 | 473.58 | 473.58 | 463.19 | 473.58 |
| 11/30/2001 | 469.03 | 476.18 | 465.79 | 469.03 |
| 12/03/2001 | 464.16 | 470.66 | 460.1 | 464.16 |
| 12/04/2001 | 467.73 | 470.66 | 458.96 | 467.73 |
| 12/05/2001 | 469.68 | 472.28 | 459.15 | 469.68 |
| 12/06/2001 | 476.5 | 485.92 | 476.5 | 476.5 |
| 12/07/2001 | 469.68 | 469.68 | 466.44 | 469.68 |
| 12/10/2001 | 466.44 | 466.44 | 457.02 | 466.44 |
| 12/11/2001 | 460.91 | 469.03 | 459.94 | 465.79 |
| 12/12/2001 | 458.64 | 476.5 | 457.34 | 458.64 |
| 12/13/2001 | 459.94 | 459.94 | 450.19 | 459.94 |
| 12/14/2001 | 457.99 | 465.14 | 455.72 | 457.99 |
| 12/17/2001 | 466.11 | 474.23 | 448.9 | 466.11 |
| 12/18/2001 | 467.08 | 477.48 | 464.81 | 467.08 |
| 12/19/2001 | 472.93 | 472.93 | 472.93 | 472.93 |
| 12/20/2001 | 471.63 | 475.21 | 462.54 | 471.63 |
| 12/21/2001 | 477.8 | 479.43 | 461.24 | 477.8 |
| 12/24/2001 | 480.73 | 480.73 | 480.73 | 480.73 |
| 12/25/2001 | 480.73 | 480.73 | 480.73 | 480.73 |
| 12/26/2001 | 480.73 | 480.73 | 480.73 | 480.73 |
| 12/27/2001 | 480.73 | 489.51 | 474.23 | 489.17 |
| 12/28/2001 | 489.82 | 489.82 | 489.82 | 489.82 |
| 12/31/2001 | 491.77 | 491.77 | 481.7 | 484.62 |