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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 414.0381
CLOSE 413.8005
Low
LOW 274.47
High
HIGH 640.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 484.62 | 484.62 | 484.62 | 484.62 |
| 01/02/2002 | 484.95 | 484.95 | 484.95 | 484.95 |
| 01/03/2002 | 486.57 | 489.82 | 479.43 | 489.82 |
| 01/04/2002 | 485.27 | 491.12 | 485.27 | 485.27 |
| 01/07/2002 | 484.62 | 491.19 | 479.75 | 484.62 |
| 01/08/2002 | 480.73 | 480.73 | 475.53 | 480.73 |
| 01/09/2002 | 473.58 | 483.65 | 472.28 | 473.58 |
| 01/10/2002 | 478.78 | 478.78 | 468.12 | 478.78 |
| 01/11/2002 | 471.63 | 479.43 | 468.32 | 471.63 |
| 01/14/2002 | 473.58 | 480.73 | 461.24 | 463.19 |
| 01/15/2002 | 465.14 | 466.44 | 459.29 | 465.14 |
| 01/16/2002 | 461.24 | 461.24 | 461.24 | 461.24 |
| 01/17/2002 | 467.73 | 472.93 | 461.24 | 467.73 |
| 01/18/2002 | 464.49 | 471.96 | 461.24 | 464.49 |
| 01/21/2002 | 470.66 | 471.96 | 459.94 | 470.66 |
| 01/22/2002 | 474.56 | 484.36 | 467.29 | 474.56 |
| 01/23/2002 | 482.35 | 486.57 | 462.7 | 482.35 |
| 01/24/2002 | 491.45 | 494.37 | 454.74 | 491.45 |
| 01/25/2002 | 491.12 | 492.75 | 484.95 | 491.12 |
| 01/28/2002 | 496.97 | 499.01 | 486.25 | 496.97 |
| 01/29/2002 | 493.72 | 493.72 | 492.75 | 493.72 |
| 01/30/2002 | 491.77 | 498.74 | 483.98 | 491.77 |
| 01/31/2002 | 491.77 | 500.38 | 487.87 | 491.77 |
| 02/01/2002 | 483.98 | 495.67 | 480.08 | 483.98 |
| 02/04/2002 | 477.48 | 490.62 | 477.15 | 477.48 |
| 02/05/2002 | 478.45 | 481.38 | 473.26 | 478.45 |
| 02/06/2002 | 471.96 | 479.1 | 468.38 | 471.96 |
| 02/07/2002 | 488.52 | 488.85 | 468.86 | 488.52 |
| 02/08/2002 | 486.57 | 489.82 | 470.82 | 486.57 |
| 02/11/2002 | 489.82 | 496.48 | 483.65 | 489.82 |
| 02/12/2002 | 487.55 | 495.02 | 482.03 | 487.55 |
| 02/13/2002 | 495.02 | 496.64 | 483.49 | 495.02 |
| 02/14/2002 | 503.46 | 511.26 | 487.52 | 503.46 |
| 02/15/2002 | 495.67 | 507.56 | 471.31 | 477.15 |
| 02/18/2002 | 481.7 | 484.74 | 467.73 | 481.7 |
| 02/19/2002 | 482.03 | 483.37 | 461.56 | 482.03 |
| 02/20/2002 | 470.98 | 483.31 | 468.38 | 470.98 |
| 02/21/2002 | 477.48 | 486.25 | 471.14 | 482.03 |
| 02/22/2002 | 482.35 | 482.68 | 474.23 | 482.35 |
| 02/25/2002 | 485.92 | 485.92 | 465.14 | 485.92 |
| 02/26/2002 | 490.8 | 493.49 | 490.8 | 490.8 |
| 02/27/2002 | 470.01 | 470.01 | 461.89 | 461.89 |
| 02/28/2002 | 464.16 | 466.78 | 441.75 | 441.75 |
| 03/01/2002 | 458.31 | 464.16 | 441.75 | 458.31 |
| 03/04/2002 | 465.14 | 481.05 | 458.47 | 465.14 |
| 03/05/2002 | 464.49 | 469.68 | 461.24 | 464.49 |
| 03/06/2002 | 465.14 | 465.46 | 453.09 | 465.14 |
| 03/07/2002 | 467.08 | 471.31 | 456.78 | 467.08 |
| 03/08/2002 | 469.03 | 469.03 | 464.49 | 469.03 |
| 03/11/2002 | 466.76 | 544.07 | 466.76 | 466.76 |
| 03/12/2002 | 467.08 | 470.33 | 462.54 | 467.08 |
| 03/13/2002 | 473.91 | 478.13 | 473.91 | 473.91 |
| 03/14/2002 | 474.23 | 492.1 | 467.73 | 474.23 |
| 03/15/2002 | 482.03 | 483.65 | 472.93 | 482.03 |
| 03/18/2002 | 481.38 | 487.48 | 477.64 | 481.38 |
| 03/19/2002 | 480.73 | 483.76 | 477.48 | 480.73 |
| 03/20/2002 | 477.15 | 488.52 | 471.31 | 477.15 |
| 03/21/2002 | 469.03 | 478.26 | 465.14 | 469.03 |
| 03/22/2002 | 468.38 | 471.63 | 463.19 | 468.38 |
| 03/25/2002 | 459.94 | 475.85 | 458.64 | 459.94 |
| 03/26/2002 | 453.44 | 474.72 | 452.47 | 453.44 |
| 03/27/2002 | 462.54 | 464.49 | 453.6 | 462.54 |
| 03/28/2002 | 468.38 | 473.26 | 462.38 | 468.38 |
| 03/29/2002 | 468.38 | 468.38 | 468.38 | 468.38 |
| 04/01/2002 | 468.38 | 468.38 | 468.38 | 468.38 |
| 04/02/2002 | 461.24 | 472.93 | 458.64 | 461.24 |
| 04/03/2002 | 466.11 | 475.69 | 458.24 | 466.11 |
| 04/04/2002 | 467.73 | 469.03 | 460.59 | 467.73 |
| 04/05/2002 | 467.08 | 474.23 | 462.54 | 467.08 |
| 04/08/2002 | 459.94 | 475.85 | 454.29 | 459.94 |
| 04/09/2002 | 464.49 | 481.3 | 458.8 | 464.49 |
| 04/10/2002 | 474.88 | 478.13 | 459.29 | 474.88 |
| 04/11/2002 | 468.38 | 478.86 | 468.38 | 468.38 |
| 04/12/2002 | 481.05 | 485.27 | 468.38 | 481.05 |
| 04/15/2002 | 480.73 | 611.3 | 474.56 | 480.73 |
| 04/16/2002 | 487.22 | 487.87 | 480.73 | 487.22 |
| 04/17/2002 | 491.77 | 493.56 | 483.93 | 491.77 |
| 04/18/2002 | 491.77 | 497.62 | 487.21 | 491.77 |
| 04/19/2002 | 494.69 | 497.94 | 490.47 | 494.69 |
| 04/22/2002 | 491.77 | 495.02 | 489.17 | 491.77 |
| 04/23/2002 | 494.37 | 494.53 | 489.52 | 494.37 |
| 04/24/2002 | 506.06 | 509.4 | 490.8 | 506.06 |
| 04/25/2002 | 510.93 | 515.81 | 499.57 | 510.93 |
| 04/26/2002 | 512.56 | 513.86 | 507.63 | 512.56 |
| 04/29/2002 | 511.58 | 515.81 | 503.46 | 511.58 |
| 04/30/2002 | 512.56 | 515.34 | 503.63 | 512.56 |
| 05/01/2002 | 507.36 | 514.83 | 504.83 | 507.36 |
| 05/02/2002 | 510.61 | 522.95 | 508.34 | 520.03 |
| 05/03/2002 | 530.75 | 535.83 | 466.44 | 530.75 |
| 05/06/2002 | 530.75 | 530.75 | 530.75 | 530.75 |
| 05/07/2002 | 514.51 | 519.71 | 512.56 | 514.51 |
| 05/08/2002 | 513.21 | 517.76 | 507.36 | 513.21 |
| 05/09/2002 | 502.81 | 511.95 | 497.62 | 502.81 |
| 05/10/2002 | 504.76 | 508.34 | 469.36 | 504.76 |
| 05/13/2002 | 511.91 | 515.16 | 499.24 | 511.91 |
| 05/14/2002 | 499.57 | 564.03 | 484.62 | 499.57 |
| 05/15/2002 | 504.76 | 509.96 | 497.52 | 504.76 |
| 05/16/2002 | 502.16 | 507.79 | 495.67 | 502.16 |
| 05/17/2002 | 499.57 | 539.19 | 495.34 | 499.57 |
| 05/20/2002 | 493.72 | 504.37 | 491.7 | 493.72 |
| 05/21/2002 | 488.2 | 493.72 | 486.16 | 488.2 |
| 05/22/2002 | 487.22 | 490.47 | 481.7 | 487.22 |
| 05/23/2002 | 486.57 | 491.77 | 483.65 | 486.57 |
| 05/24/2002 | 487.22 | 494.64 | 486.57 | 487.22 |
| 05/27/2002 | 487.22 | 494.69 | 484.95 | 487.22 |
| 05/28/2002 | 480.73 | 487.32 | 476.5 | 480.73 |
| 05/29/2002 | 477.8 | 482.68 | 474.23 | 477.8 |
| 05/30/2002 | 486.25 | 486.25 | 475.53 | 486.25 |
| 05/31/2002 | 480.73 | 640.74 | 478.13 | 480.73 |
| 06/03/2002 | 480.73 | 480.73 | 480.73 | 480.73 |
| 06/04/2002 | 480.73 | 480.73 | 480.73 | 480.73 |
| 06/05/2002 | 475.53 | 540.49 | 471.84 | 475.53 |
| 06/06/2002 | 466.76 | 478.45 | 461.89 | 466.76 |
| 06/07/2002 | 465.14 | 474.43 | 458.31 | 465.14 |
| 06/10/2002 | 459.94 | 465.79 | 452.99 | 459.94 |
| 06/11/2002 | 459.29 | 465.14 | 457.43 | 459.29 |
| 06/12/2002 | 448.25 | 460.82 | 444.83 | 448.25 |
| 06/13/2002 | 457.02 | 502.16 | 422.91 | 437.2 |
| 06/14/2002 | 431.36 | 513.23 | 415.11 | 431.36 |
| 06/17/2002 | 430.38 | 438.66 | 419.01 | 430.38 |
| 06/18/2002 | 420.64 | 432.65 | 418.04 | 420.64 |
| 06/19/2002 | 418.04 | 428.83 | 412.52 | 418.04 |
| 06/20/2002 | 405.37 | 478.76 | 404.4 | 405.37 |
| 06/21/2002 | 402.77 | 613.58 | 396.27 | 417.06 |
| 06/24/2002 | 410.89 | 427.46 | 403.83 | 410.89 |
| 06/25/2002 | 428.76 | 493.39 | 414.92 | 428.76 |
| 06/26/2002 | 424.53 | 437.14 | 402.12 | 419.01 |
| 06/27/2002 | 409.92 | 426.48 | 407.22 | 409.92 |
| 06/28/2002 | 424.21 | 431.36 | 408.12 | 424.21 |
| 07/01/2002 | 432 | 432 | 414.79 | 432 |
| 07/02/2002 | 427.46 | 432.09 | 411.54 | 413.82 |
| 07/03/2002 | 415.11 | 595.71 | 392.05 | 393.03 |
| 07/04/2002 | 397.57 | 402.12 | 391.08 | 397.57 |
| 07/05/2002 | 418.04 | 420.64 | 397.25 | 418.04 |
| 07/08/2002 | 408.94 | 420.64 | 400.17 | 408.94 |
| 07/09/2002 | 411.22 | 417.71 | 405.68 | 411.22 |
| 07/10/2002 | 403.1 | 415.44 | 402.77 | 403.1 |
| 07/11/2002 | 399.52 | 412.74 | 378.41 | 378.41 |
| 07/12/2002 | 391.73 | 394.36 | 321.4 | 370.29 |
| 07/15/2002 | 344.3 | 375.16 | 338.46 | 344.3 |
| 07/16/2002 | 362.49 | 471.96 | 338.46 | 362.49 |
| 07/17/2002 | 358.6 | 394.65 | 340.66 | 394.33 |
| 07/18/2002 | 393.68 | 408.52 | 388.26 | 406.34 |
| 07/19/2002 | 398.55 | 406.26 | 383.28 | 384.91 |
| 07/22/2002 | 380.03 | 390.5 | 370.25 | 372.24 |
| 07/23/2002 | 378.41 | 386.13 | 357.3 | 360.22 |
| 07/24/2002 | 360.55 | 361.19 | 334.56 | 349.5 |
| 07/25/2002 | 367.04 | 381.33 | 346 | 381.33 |
| 07/26/2002 | 381.33 | 399.52 | 362.17 | 398.87 |
| 07/29/2002 | 401.47 | 421.61 | 368.95 | 420.96 |
| 07/30/2002 | 413.17 | 428.76 | 405.28 | 413.17 |
| 07/31/2002 | 415.11 | 424.21 | 398.81 | 415.44 |
| 08/01/2002 | 380.68 | 419.1 | 380.68 | 380.68 |
| 08/02/2002 | 367.04 | 440.45 | 362.49 | 383.28 |
| 08/05/2002 | 371.59 | 371.59 | 363.87 | 371.59 |
| 08/06/2002 | 384.26 | 389.13 | 354.24 | 384.26 |
| 08/07/2002 | 374.19 | 396.92 | 363.86 | 374.19 |
| 08/08/2002 | 369.64 | 389.78 | 360.55 | 369.64 |
| 08/09/2002 | 388.48 | 389.45 | 358.27 | 388.48 |
| 08/12/2002 | 376.46 | 386.86 | 371.59 | 376.46 |
| 08/13/2002 | 376.79 | 568.1 | 359.9 | 376.79 |
| 08/14/2002 | 352.42 | 376.86 | 349.18 | 352.42 |
| 08/15/2002 | 368.34 | 374.19 | 357.95 | 368.34 |
| 08/16/2002 | 373.86 | 383.74 | 362.82 | 373.86 |
| 08/19/2002 | 389.13 | 389.13 | 368.99 | 389.13 |
| 08/20/2002 | 384.58 | 399.2 | 382.9 | 384.58 |
| 08/21/2002 | 386.86 | 451.49 | 380.68 | 386.86 |
| 08/22/2002 | 389.78 | 497.62 | 384.63 | 389.78 |
| 08/23/2002 | 382.63 | 394.65 | 381.33 | 382.63 |
| 08/26/2002 | 382.63 | 382.63 | 382.63 | 382.63 |
| 08/27/2002 | 385.56 | 387.19 | 377.11 | 385.56 |
| 08/28/2002 | 371.26 | 385.23 | 367.04 | 368.99 |
| 08/29/2002 | 360.87 | 372.56 | 360.55 | 360.87 |
| 08/30/2002 | 363.14 | 385.88 | 355.35 | 363.14 |
| 09/02/2002 | 356.97 | 364.42 | 352.75 | 356.97 |
| 09/03/2002 | 347.88 | 359.41 | 343.01 | 347.88 |
| 09/04/2002 | 351.78 | 359.57 | 341.38 | 351.78 |
| 09/05/2002 | 350.8 | 359.25 | 339.76 | 350.8 |
| 09/06/2002 | 360.22 | 366.39 | 344.3 | 360.22 |
| 09/09/2002 | 358.27 | 367.37 | 351.86 | 358.6 |
| 09/10/2002 | 362.49 | 369.96 | 359.51 | 369.64 |
| 09/11/2002 | 367.04 | 422.26 | 360.55 | 367.04 |
| 09/12/2002 | 356.65 | 422.26 | 354.37 | 356.65 |
| 09/13/2002 | 341.71 | 473.91 | 332.94 | 341.71 |
| 09/16/2002 | 344.3 | 351.51 | 336.51 | 344.3 |
| 09/17/2002 | 338.78 | 359.57 | 338.46 | 338.78 |
| 09/18/2002 | 313.77 | 337.81 | 311.82 | 313.77 |
| 09/19/2002 | 311.17 | 329.24 | 304.74 | 311.17 |
| 09/20/2002 | 318.97 | 352.59 | 300.13 | 318.97 |
| 09/23/2002 | 297.53 | 329.36 | 292.33 | 297.53 |
| 09/24/2002 | 296.56 | 302.73 | 276.42 | 296.56 |
| 09/25/2002 | 308.25 | 319.42 | 277.45 | 308.25 |
| 09/26/2002 | 323.19 | 323.68 | 308.25 | 323.19 |
| 09/27/2002 | 328.06 | 330.15 | 314.82 | 328.06 |
| 09/30/2002 | 305 | 320.27 | 298.18 | 305 |
| 10/01/2002 | 320.92 | 321.57 | 302.08 | 320.92 |
| 10/02/2002 | 332.61 | 341.71 | 327.41 | 332.61 |
| 10/03/2002 | 328.06 | 335.86 | 321.24 | 328.06 |
| 10/04/2002 | 319.94 | 326.21 | 313.77 | 319.94 |
| 10/07/2002 | 324.49 | 333.91 | 308.25 | 324.49 |
| 10/08/2002 | 316.7 | 334.56 | 312.47 | 316.7 |
| 10/09/2002 | 326.11 | 328.71 | 315.07 | 326.11 |
| 10/10/2002 | 334.24 | 338.13 | 315.11 | 334.24 |
| 10/11/2002 | 347.55 | 352.75 | 337.48 | 347.55 |
| 10/14/2002 | 354.05 | 354.7 | 341.71 | 354.05 |
| 10/15/2002 | 370.29 | 371.26 | 355.35 | 370.29 |
| 10/16/2002 | 363.79 | 378.41 | 360.87 | 363.79 |
| 10/17/2002 | 378.09 | 382.37 | 363.47 | 378.09 |
| 10/18/2002 | 367.04 | 383.28 | 356.97 | 367.04 |
| 10/21/2002 | 373.21 | 377.11 | 364.44 | 373.21 |
| 10/22/2002 | 382.31 | 386.27 | 370.29 | 382.31 |
| 10/23/2002 | 363.14 | 388.15 | 344.3 | 363.14 |
| 10/24/2002 | 367.04 | 373.54 | 360.55 | 367.04 |
| 10/25/2002 | 363.47 | 367.04 | 357.95 | 363.47 |
| 10/28/2002 | 365.09 | 377.44 | 361.84 | 365.09 |
| 10/29/2002 | 353.07 | 368.34 | 339.3 | 353.07 |
| 10/30/2002 | 359.9 | 362.7 | 359.9 | 359.9 |
| 10/31/2002 | 357.3 | 366.72 | 352.42 | 357.3 |
| 11/01/2002 | 349.18 | 358.31 | 342.29 | 349.18 |
| 11/04/2002 | 380.85 | 380.85 | 344.21 | 380.85 |
| 11/05/2002 | 383.93 | 387.18 | 371.59 | 383.93 |
| 11/06/2002 | 377.44 | 390.43 | 373.86 | 377.44 |
| 11/07/2002 | 369.96 | 387.02 | 367.04 | 369.96 |
| 11/08/2002 | 361.19 | 375.13 | 358.27 | 361.19 |
| 11/11/2002 | 355.02 | 355.02 | 343.65 | 355.02 |
| 11/12/2002 | 351.45 | 357.3 | 343.01 | 350.8 |
| 11/13/2002 | 344.3 | 350.73 | 336.83 | 344.3 |
| 11/14/2002 | 344.3 | 359.57 | 341.38 | 344.3 |
| 11/15/2002 | 329.69 | 351.45 | 321.89 | 329.69 |
| 11/18/2002 | 332.29 | 337.65 | 325.47 | 332.29 |
| 11/19/2002 | 337.48 | 344.95 | 326.37 | 337.48 |
| 11/20/2002 | 351.45 | 351.78 | 318.32 | 351.45 |
| 11/21/2002 | 364.12 | 365.74 | 364.12 | 364.12 |
| 11/22/2002 | 367.69 | 373.28 | 356.07 | 367.69 |
| 11/25/2002 | 353.4 | 368.99 | 351.41 | 353.4 |
| 11/26/2002 | 347.88 | 357.62 | 345.6 | 347.88 |
| 11/27/2002 | 354.37 | 357.3 | 343.65 | 354.37 |
| 11/28/2002 | 356 | 365.9 | 348.78 | 356 |
| 11/29/2002 | 352.42 | 361.19 | 344.95 | 352.42 |
| 12/02/2002 | 354.05 | 371.26 | 354.05 | 354.05 |
| 12/03/2002 | 344.63 | 351.45 | 339.11 | 344.63 |
| 12/04/2002 | 333.91 | 333.91 | 323.84 | 333.91 |
| 12/05/2002 | 330.34 | 337.48 | 327.41 | 330.34 |
| 12/06/2002 | 327.09 | 333.91 | 308.25 | 327.09 |
| 12/09/2002 | 307.28 | 328.06 | 306.3 | 307.28 |
| 12/10/2002 | 302.73 | 314.75 | 295.26 | 302.73 |
| 12/11/2002 | 301.1 | 313.77 | 298.83 | 301.1 |
| 12/12/2002 | 301.75 | 303.38 | 287.72 | 292.01 |
| 12/13/2002 | 285.51 | 292.33 | 279.67 | 285.51 |
| 12/16/2002 | 296.88 | 301.1 | 281.94 | 296.88 |
| 12/17/2002 | 287.14 | 302.73 | 285.51 | 287.14 |
| 12/18/2002 | 277.72 | 291.36 | 274.47 | 277.72 |
| 12/19/2002 | 277.72 | 287.53 | 276.09 | 282.91 |
| 12/20/2002 | 283.89 | 292.33 | 281.03 | 292.33 |
| 12/23/2002 | 292.33 | 294.28 | 286.81 | 292.33 |
| 12/24/2002 | 291.68 | 291.68 | 286.81 | 291.68 |
| 12/25/2002 | 291.68 | 291.68 | 291.68 | 291.68 |
| 12/26/2002 | 291.68 | 291.68 | 291.68 | 291.68 |
| 12/27/2002 | 288.44 | 291.52 | 281.94 | 283.89 |
| 12/30/2002 | 287.14 | 289.67 | 279.41 | 287.14 |
| 12/31/2002 | 289.74 | 292.33 | 283.24 | 289.74 |