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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 270.5849
CLOSE 270.1853

Low

LOW 160.39

High

HIGH 478.13
DATEOPENHIGHLOWCLOSE
01/01/2003289.74289.74289.74289.74
01/02/2003298.18302.73286.49298.18
01/03/2003292.01302.08290.39292.01
01/06/2003282.26295.58278.2282.26
01/07/2003275.61287.46270.9275.61
01/08/2003279.34279.67267.16279.34
01/09/2003278.69290.22278.69285.84
01/10/2003288.76295.52284.84289.09
01/13/2003290.22298.34285.84289.41
01/14/2003286.32296.56284.54286.32
01/15/2003284.21290.06278.85284.21
01/16/2003283.56287.14278.57280.15
01/17/2003276.58284.78275.44276.58
01/20/2003274.14279.02268.95274.14
01/21/2003272.2275.77263.87266.02
01/22/2003256.6267252.71256.6
01/23/2003254.33263.75253.03254.33
01/24/2003259.85267254.17259.85
01/27/2003245.56258.55244.91245.56
01/28/2003243.61308.41242.31243.61
01/29/2003244.26257.55234.03240.69
01/30/2003244.91251.08237.17250.11
01/31/2003246.21249.62242.31246.21
02/03/2003265.21267.65246.12265.21
02/04/2003256.93266.35256.6256.93
02/05/2003265.05265.7253.91265.05
02/06/2003261.15270.37256.01261.15
02/07/2003260.66268.91257.25265.54
02/10/2003258.88268.95257.9258.88
02/11/2003272.36273.66272.36272.36
02/12/2003271.55272.2265.95266.35
02/13/2003280.15283.24194.89280.15
02/14/2003259.85259.85246.21259.85
02/17/2003267274.24259.37264.4
02/18/2003263.59268.95246.84268.62
02/19/2003267.97273.49263.26263.26
02/20/2003256.12271.02250.11256.12
02/21/2003255.95257.89248.65255.95
02/24/2003255.47261.64252.87254.82
02/25/2003245.89252.38229.5245.89
02/26/2003229.16422.68220.87229.16
02/27/2003221.52235.17221.52221.52
02/28/2003228.83241.5218.34228.83
03/03/2003230.62248.16226.03230.62
03/04/2003228.67229.16216.25221.52
03/05/2003217.79232.89214.33216.98
03/06/2003218.11219.58208.34211.13
03/07/2003202.2208.21198.79202.2
03/10/2003196.19211.45195.54196.19
03/11/2003209.18218.6191.8209.18
03/12/2003193.59221.52192.11193.59
03/13/2003208.69221.52192.94208.69
03/14/2003218.28235.82218.28218.28
03/17/2003228.35236.47211.13229.64
03/18/2003229.97252.38218.35235.49
03/19/2003234.03249.13227.7231.11
03/20/2003233.38236.3224.58231.11
03/21/2003240.2253.52227.81240.2
03/24/2003229.32246.47227.7229.32
03/25/2003227.53239.39218.76227.53
03/26/2003229.97242.3224.29229.97
03/27/2003220.06235.17218.11220.06
03/28/2003216.65279.34211.29216.65
03/31/2003209.18219.58206.75209.18
04/01/2003211.78228.99209.18211.78
04/02/2003214.38223.73213.89217.63
04/03/2003220.87220.87160.39220.87
04/04/2003228.67372.24211.78228.67
04/07/2003246.54259.53229.32246.54
04/08/2003241.01246.4238.58239.71
04/09/2003239.06253.36233.38239.06
04/10/2003236.95250.11232.57236.95
04/11/2003242.31263.75236.79242.31
04/14/2003243.94255.79243.54251.08
04/15/2003265.05276.09254.33265.05
04/16/2003252.22291.36246.16252.22
04/17/2003258.88262.29258.88258.88
04/18/2003258.88262.29258.88258.88
04/21/2003258.88262.29258.88258.88
04/22/2003260.83265.21256.06259.85
04/23/2003274.79287.62264.89274.79
04/24/2003272.03282.91268.95272.52
04/25/2003263.75275.99260.99263.75
04/28/2003273.82275.83260.66273.82
04/29/2003273.82297.86272.2273.82
04/30/2003267.32275.93264.56267.32
05/01/2003265.7273.82259.85263.26
05/02/2003264.4276.91259.53270.25
05/05/2003268.62268.62268.62268.62
05/06/2003272.85276.36266.35275.12
05/07/2003274.63281.94271.06277.39
05/08/2003276.74277.39268.06270.57
05/09/2003269.92272.93266.01270.9
05/12/2003272.85275.12272.85272.85
05/13/2003273.82276.89267.59272.36
05/14/2003270.57274.63265.86270.57
05/15/2003275.44275.93269.11275.44
05/16/2003279.34284.9274.47279.34
05/19/2003271.06280.7270.41271.06
05/20/2003272.68279.34270.65273.82
05/21/2003273.33273.74263.1266.35
05/22/2003276.74276.74265.54276.74
05/23/2003272.68277.39267.42272.68
05/26/2003272.68272.68272.68272.68
05/27/2003273.17276.81265.5274.79
05/28/2003284.54475.39278.04284.54
05/29/2003296.23301.92280.88296.23
05/30/2003290.71300.78288.27290.71
06/02/2003307.6307.93290.78307.6
06/03/2003302.57306.63298.43302.57
06/04/2003302.89305.59290.09295.74
06/05/2003298.83300.62293.63293.63
06/06/2003298.34301.75289.74298.34
06/09/2003296.88302.34291.62293.63
06/10/2003294.77296.41287.79290.22
06/11/2003292.17296.07286.49292.01
06/12/2003293.8298.51289.9292.82
06/13/2003294.12302.08290.55290.87
06/16/2003291.52299.32287.75296.56
06/17/2003309.71312.31296.05309.71
06/18/2003308.09312.8284.36308.09
06/19/2003295.58308.9293.31295.58
06/20/2003292.98299.34289.01297.53
06/23/2003293.15297.37290.71293.63
06/24/2003292.98294.01282.59284.54
06/25/2003287.14292.33281.85286.16
06/26/2003283.24289.41281.94285.19
06/27/2003286.16288.27279.18281.29
06/30/2003279.18286.16277.72279.5
07/01/2003278.53280.76271.87274.47
07/02/2003278.69282.59274.59276.58
07/03/2003279.99282.26273.49278.85
07/04/2003277.55282.71275.21280.15
07/07/2003281.62293.15281.62292.66
07/08/2003293.47296.56290.39292.01
07/09/2003291.68294.45287.46289.41
07/10/2003290.71295.92290.06294.28
07/11/2003292.33305.16290.87300.78
07/14/2003303.7312.8301.82309.39
07/15/2003308.57317.34305.98307.76
07/16/2003307.93311.17300.94301.92
07/17/2003301.43301.98291.39294.93
07/18/2003295.26309.06294.03295.42
07/21/2003298.51303.6293.47294.93
07/22/2003295.58299.97230.62296.88
07/23/2003295.42302.73295.1298.83
07/24/2003299.64305.06299.32302.73
07/25/2003300.62306.46298.18298.18
07/28/2003303.22308.25240.2305.98
07/29/2003305.81309.91302.73302.73
07/30/2003304.03311.07303.94307.93
07/31/2003309.87313.77303.7313.77
08/01/2003314.1328.39294.45298.18
08/04/2003299.32313.74288.27290.39
08/05/2003291.36389.78287.82295.58
08/06/2003292.66295.59283.08286.49
08/07/2003288.11295.42280.97282.59
08/08/2003284.38289.57220.39285.68
08/11/2003287.95291.67282.59285.84
08/12/2003286.97291.18282.1288.44
08/13/2003285.19290.71277.39279.34
08/14/2003281.62290.22280.06282.26
08/15/2003283.56288.76279.67282.59
08/18/2003283.56289.74280.64284.21
08/19/2003285.68293.63260.18286
08/20/2003285.68288.27265.86281.29
08/21/2003281.45478.13274.14281.29
08/22/2003281.78290.55278.04280.32
08/25/2003280.32280.32280.32280.32
08/26/2003278.04281.45270.69272.03
08/27/2003274.47283.24272.48276.42
08/28/2003277.72281.29271.22273.33
08/29/2003275.28281.29266.92269.6
09/01/2003270.73279.15270.73272.2
09/02/2003273.17279.99265.64269.92
09/03/2003272.85284.86270.57272.03
09/04/2003272.2276.33269.27269.27
09/05/2003269.43276.87267271.55
09/08/2003271.87278.85268.3274.63
09/09/2003277.07289.9271.61278.53
09/10/2003279.34292.14276.74282.59
09/11/2003280.15289.66279.5279.5
09/12/2003279.34286.32275.77281.29
09/15/2003282.59289.41281.7287.14
09/16/2003287.14291.81280.35287.14
09/17/2003289.25295.58281.19282.43
09/18/2003282.43287.75281.02285.51
09/19/2003287.14288.78279.27281.29
09/22/2003279.34282.79273.49277.88
09/23/2003279.18467.9272.03272.36
09/24/2003274.31274.31270272.2
09/25/2003271.55279.99270.13273.98
09/26/2003272.68276.16270.9273.01
09/29/2003272.36278.53263.1274.79
09/30/2003275.93276.74266.51268.78
10/01/2003270.9284.54268.53277.39
10/02/2003281.94284.38277.46283.89
10/03/2003283.89290.39281.35288.6
10/06/2003289.09289.09278.04283.24
10/07/2003283.24284.38278.11281.29
10/08/2003281.29284.86277.72278.69
10/09/2003279.99283.56275.93279.02
10/10/2003279.18279.83273.33275.44
10/13/2003276.09279.34271.87278.04
10/14/2003279.34281.45273.82276.74
10/15/2003277.72281.13275.93276.42
10/16/2003274.14280.64272.85274.14
10/17/2003276.09278.69271.97274.31
10/20/2003273.17281.78271.47272.2
10/21/2003275.44275.67271.38272.85
10/22/2003273.49276.09266.67268.78
10/23/2003265.7271.22262.96266.67
10/24/2003269.6272.85267.25268.95
10/27/2003270.9274.31268.62269.92
10/28/2003272.03272.2265.7269.43
10/29/2003271.22271.44264.24264.89
10/30/2003265.05271.55264.72267.16
10/31/2003267269.17263.59265.86
11/03/2003266.35268.3264.72266.51
11/04/2003265.86268.4264.72266.67
11/05/2003266.19267.32262.78264.56
11/06/2003264.72268.14263.43264.08
11/07/2003265.7271.55265.37268.95
11/10/2003267.32269.47265.54265.54
11/11/2003264.08265.54262.13264.56
11/12/2003264.56267.32262.63265.7
11/13/2003268.62268.78263.37265.21
11/14/2003265.21266.67262.78264.4
11/17/2003262.45263.43259.85259.85
11/18/2003260.99321.24191.48257.74
11/19/2003256.44259.52233.28257.25
11/20/2003259.69262.29254.98257.74
11/21/2003258.23260.99256.77259.04
11/24/2003259.85264.24259.85262.78
11/25/2003264.08269.31263.43267.81
11/26/2003266.35274.31266.35269.11
11/27/2003270.41271.87266.47268.14
11/28/2003268.46271.06263.59267
12/01/2003269.11272.25267.81270.25
12/02/2003269.27271.47265.13268.14
12/03/2003267.49268.95266.35268.3
12/04/2003268.3271.73264.08270.25
12/05/2003270.25270.73264.63266.02
12/08/2003267269.6263.71267.81
12/09/2003270.08271.08267.16267.49
12/10/2003266.35267.32261.64262.61
12/11/2003264.4264.69260.14263.59
12/12/2003263.1265.65260.6262.78
12/15/2003266.35274.79265.7270.25
12/16/2003269.92274.96268.23272.85
12/17/2003274.14278.53269.3275.77
12/18/2003276.09281273.66280.15
12/19/2003281.94284.54279.5283.89
12/22/2003282.59288.27280.47285.84
12/23/2003286.49289.41284.54287.62
12/24/2003287.79287.79285.98286.97
12/25/2003286.97286.97286.97286.97
12/26/2003286.97286.97286.97286.97
12/29/2003286.97288.44285.19286.32
12/30/2003288.11292.17286.16288.76
12/31/2003288.92291.68287.46291.03