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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 281.1861
CLOSE 280.9395
Low
LOW 162.21
High
HIGH 597.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 291.03 | 291.03 | 291.03 | 291.03 |
| 01/02/2004 | 292.33 | 296.07 | 291.52 | 295.42 |
| 01/05/2004 | 295.58 | 300.36 | 293.31 | 297.53 |
| 01/06/2004 | 298.83 | 302.08 | 294.93 | 295.58 |
| 01/07/2004 | 296.23 | 309.87 | 290 | 292.17 |
| 01/08/2004 | 294.12 | 300.78 | 288.76 | 299.32 |
| 01/09/2004 | 298.67 | 302.4 | 296.88 | 298.99 |
| 01/12/2004 | 298.99 | 299.97 | 295.26 | 299.32 |
| 01/13/2004 | 294.28 | 297.75 | 293.06 | 294.45 |
| 01/14/2004 | 292.82 | 299.6 | 292.66 | 299.48 |
| 01/15/2004 | 297.86 | 306.46 | 296.39 | 303.05 |
| 01/16/2004 | 305.33 | 309.31 | 303.05 | 307.76 |
| 01/19/2004 | 308.41 | 308.41 | 304.68 | 307.28 |
| 01/20/2004 | 307.93 | 307.93 | 297.21 | 305 |
| 01/21/2004 | 305 | 305.65 | 301.8 | 305.16 |
| 01/22/2004 | 305.65 | 307.44 | 305.49 | 307.44 |
| 01/23/2004 | 308.09 | 311.02 | 303.54 | 306.79 |
| 01/26/2004 | 307.93 | 307.93 | 301.59 | 304.68 |
| 01/27/2004 | 305.16 | 305.62 | 298.13 | 299.8 |
| 01/28/2004 | 296.88 | 306.1 | 295.91 | 304.68 |
| 01/29/2004 | 302.73 | 306.42 | 300.29 | 300.94 |
| 01/30/2004 | 301.1 | 304.51 | 297.69 | 298.83 |
| 02/02/2004 | 300.62 | 303.17 | 295.61 | 296.88 |
| 02/03/2004 | 298.51 | 487.78 | 292.98 | 296.07 |
| 02/04/2004 | 296.07 | 296.07 | 291.85 | 293.63 |
| 02/05/2004 | 293.15 | 297 | 291.68 | 293.31 |
| 02/06/2004 | 295.58 | 296.72 | 293.96 | 294.93 |
| 02/09/2004 | 296.88 | 299.8 | 276.91 | 299.8 |
| 02/10/2004 | 298.83 | 301.43 | 295.32 | 297.69 |
| 02/11/2004 | 297.69 | 301.1 | 294.77 | 299.48 |
| 02/12/2004 | 299.16 | 301.31 | 294.28 | 295.1 |
| 02/13/2004 | 297.53 | 299.8 | 294.35 | 295.91 |
| 02/16/2004 | 297.53 | 298.34 | 294.15 | 295.91 |
| 02/17/2004 | 296.39 | 300.78 | 295.69 | 299.48 |
| 02/18/2004 | 300.45 | 302.89 | 297.13 | 300.13 |
| 02/19/2004 | 300.94 | 311.01 | 299.48 | 309.39 |
| 02/20/2004 | 308.57 | 311.99 | 304.03 | 304.35 |
| 02/23/2004 | 306.95 | 309.87 | 302.4 | 303.86 |
| 02/24/2004 | 302.4 | 366.39 | 299.16 | 301.43 |
| 02/25/2004 | 300.13 | 305.39 | 296.72 | 302.89 |
| 02/26/2004 | 300.78 | 300.78 | 291.11 | 298.99 |
| 02/27/2004 | 300.13 | 300.68 | 290.39 | 290.87 |
| 03/01/2004 | 292.5 | 294.28 | 287.46 | 289.41 |
| 03/02/2004 | 290.39 | 291.85 | 282.83 | 287.3 |
| 03/03/2004 | 287.14 | 289.72 | 284.7 | 287.79 |
| 03/04/2004 | 289.57 | 297.24 | 289.02 | 296.23 |
| 03/05/2004 | 296.39 | 299.79 | 290.6 | 295.26 |
| 03/08/2004 | 297.53 | 303.53 | 278.85 | 287.14 |
| 03/09/2004 | 284.54 | 294.28 | 277.07 | 291.03 |
| 03/10/2004 | 290.87 | 293.59 | 281.86 | 287.3 |
| 03/11/2004 | 284.21 | 299.12 | 264.4 | 279.67 |
| 03/12/2004 | 278.04 | 285.51 | 274.79 | 281.13 |
| 03/15/2004 | 280.8 | 286.32 | 279.34 | 279.34 |
| 03/16/2004 | 280.64 | 284.38 | 264.56 | 281.29 |
| 03/17/2004 | 269.6 | 273.98 | 263.26 | 272.36 |
| 03/18/2004 | 271.55 | 284.05 | 266.84 | 266.84 |
| 03/19/2004 | 270.9 | 284.86 | 264.31 | 265.7 |
| 03/22/2004 | 265.21 | 298.83 | 261.15 | 263.1 |
| 03/23/2004 | 264.4 | 285.19 | 264.4 | 266.19 |
| 03/24/2004 | 267.81 | 281.94 | 262.97 | 264.4 |
| 03/25/2004 | 266.19 | 281.78 | 264.4 | 268.78 |
| 03/26/2004 | 269.76 | 281.78 | 264.52 | 266.02 |
| 03/29/2004 | 267.97 | 286.65 | 266.23 | 271.22 |
| 03/30/2004 | 270.57 | 284.05 | 267.39 | 269.6 |
| 03/31/2004 | 268.95 | 283.24 | 266.35 | 268.62 |
| 04/01/2004 | 270.25 | 285.19 | 268.17 | 270.25 |
| 04/02/2004 | 271.87 | 274.63 | 269.7 | 274.31 |
| 04/05/2004 | 274.14 | 278.85 | 273.59 | 277.55 |
| 04/06/2004 | 277.72 | 339.06 | 273.17 | 275.12 |
| 04/07/2004 | 275.28 | 290.87 | 268.95 | 268.95 |
| 04/08/2004 | 270.9 | 287.46 | 270.08 | 271.71 |
| 04/09/2004 | 271.71 | 271.71 | 271.71 | 271.71 |
| 04/12/2004 | 271.71 | 271.71 | 271.71 | 271.71 |
| 04/13/2004 | 272.85 | 274.53 | 269.11 | 269.6 |
| 04/14/2004 | 269.6 | 270.9 | 263.19 | 269.11 |
| 04/15/2004 | 268.95 | 272.85 | 266.74 | 268.62 |
| 04/16/2004 | 268.95 | 284.21 | 268.47 | 269.92 |
| 04/19/2004 | 270.9 | 274.35 | 269.17 | 273.49 |
| 04/20/2004 | 275.12 | 291.68 | 274.47 | 277.23 |
| 04/21/2004 | 276.09 | 281.14 | 273.92 | 276.74 |
| 04/22/2004 | 278.2 | 290.55 | 274.19 | 277.39 |
| 04/23/2004 | 280.32 | 295.74 | 276.94 | 278.85 |
| 04/26/2004 | 278.37 | 281.29 | 276.98 | 278.04 |
| 04/27/2004 | 279.34 | 284.21 | 276.84 | 277.23 |
| 04/28/2004 | 277.39 | 535.95 | 275.61 | 275.93 |
| 04/29/2004 | 277.39 | 290.06 | 273.01 | 275.12 |
| 04/30/2004 | 275.77 | 289.74 | 273.33 | 273.82 |
| 05/03/2004 | 273.82 | 273.82 | 273.82 | 273.82 |
| 05/04/2004 | 276.09 | 289.25 | 271.71 | 274.63 |
| 05/05/2004 | 271.55 | 274.31 | 269.6 | 273.98 |
| 05/06/2004 | 273.49 | 275.28 | 270.41 | 272.03 |
| 05/07/2004 | 273.49 | 273.82 | 267.45 | 269.6 |
| 05/10/2004 | 266.35 | 267.97 | 264.4 | 267 |
| 05/11/2004 | 269.6 | 272.68 | 269.6 | 272.03 |
| 05/12/2004 | 273.82 | 274.89 | 268.95 | 270.08 |
| 05/13/2004 | 271.38 | 274.53 | 271.38 | 272.85 |
| 05/14/2004 | 273.66 | 275.28 | 269.27 | 275.28 |
| 05/17/2004 | 273.66 | 274.14 | 268.62 | 271.87 |
| 05/18/2004 | 274.63 | 274.63 | 270.74 | 272.85 |
| 05/19/2004 | 271.55 | 277.72 | 271.55 | 276.91 |
| 05/20/2004 | 274.14 | 276.13 | 273.22 | 275.12 |
| 05/21/2004 | 277.07 | 280.07 | 274.63 | 275.44 |
| 05/24/2004 | 275.44 | 278.69 | 273.21 | 275.28 |
| 05/25/2004 | 274.79 | 281.94 | 272.76 | 275.77 |
| 05/26/2004 | 278.2 | 280.24 | 227.37 | 279.18 |
| 05/27/2004 | 279.34 | 284.94 | 278.45 | 281.62 |
| 05/28/2004 | 283.56 | 283.96 | 278.53 | 279.99 |
| 05/31/2004 | 279.99 | 279.99 | 279.99 | 279.99 |
| 06/01/2004 | 281.62 | 281.62 | 275.74 | 277.39 |
| 06/02/2004 | 279.18 | 279.83 | 277.07 | 277.55 |
| 06/03/2004 | 279.02 | 279.05 | 275.12 | 277.07 |
| 06/04/2004 | 277.07 | 280.32 | 162.21 | 279.83 |
| 06/07/2004 | 279.99 | 284.38 | 276.74 | 284.38 |
| 06/08/2004 | 284.54 | 285.23 | 282.69 | 283.56 |
| 06/09/2004 | 285.68 | 288.51 | 283.08 | 285.19 |
| 06/10/2004 | 286.81 | 289.39 | 285.19 | 286.81 |
| 06/11/2004 | 287.3 | 287.49 | 284.8 | 285.51 |
| 06/14/2004 | 286.32 | 286.32 | 281.37 | 283.24 |
| 06/15/2004 | 283.08 | 283.56 | 283.08 | 283.56 |
| 06/16/2004 | 282.91 | 289.09 | 282.91 | 284.7 |
| 06/17/2004 | 285.03 | 287.07 | 284.32 | 285.19 |
| 06/18/2004 | 285.51 | 285.84 | 282.69 | 283.56 |
| 06/21/2004 | 283.56 | 283.56 | 277.39 | 283.24 |
| 06/22/2004 | 281.29 | 282.59 | 274.63 | 281.45 |
| 06/23/2004 | 283.4 | 283.44 | 279.83 | 281.45 |
| 06/24/2004 | 281.94 | 284.54 | 278.53 | 280.32 |
| 06/25/2004 | 278.69 | 282.1 | 278.69 | 279.18 |
| 06/28/2004 | 278.2 | 283.08 | 277.72 | 281.94 |
| 06/29/2004 | 281.45 | 283.24 | 277.37 | 281.62 |
| 06/30/2004 | 282.59 | 282.59 | 279.67 | 280.48 |
| 07/01/2004 | 281.29 | 535.95 | 273.96 | 275.93 |
| 07/02/2004 | 276.26 | 279.18 | 270.25 | 270.25 |
| 07/05/2004 | 271.06 | 272.52 | 268.62 | 268.95 |
| 07/06/2004 | 270.73 | 271.44 | 264.89 | 266.35 |
| 07/07/2004 | 267.97 | 270.57 | 266.23 | 266.84 |
| 07/08/2004 | 265.05 | 267.49 | 262.13 | 266.02 |
| 07/09/2004 | 266.67 | 266.67 | 262.78 | 265.05 |
| 07/12/2004 | 266.19 | 269.6 | 262.61 | 262.61 |
| 07/13/2004 | 265.05 | 266.05 | 262.45 | 262.61 |
| 07/14/2004 | 262.13 | 262.13 | 257.25 | 260.99 |
| 07/15/2004 | 260.66 | 261.64 | 257.9 | 257.9 |
| 07/16/2004 | 259.69 | 261.48 | 256.6 | 256.6 |
| 07/19/2004 | 257.9 | 259.2 | 254.49 | 254.49 |
| 07/20/2004 | 254.33 | 448.08 | 251.41 | 257.42 |
| 07/21/2004 | 258.88 | 265.89 | 258.72 | 264.08 |
| 07/22/2004 | 260.99 | 262.13 | 228.1 | 260.18 |
| 07/23/2004 | 261.48 | 269.43 | 261.48 | 262.78 |
| 07/26/2004 | 262.45 | 263.1 | 257.9 | 257.9 |
| 07/27/2004 | 259.37 | 262.78 | 259.37 | 262.78 |
| 07/28/2004 | 264.56 | 266.02 | 261.48 | 264.4 |
| 07/29/2004 | 265.37 | 271.58 | 264.4 | 268.78 |
| 07/30/2004 | 267.97 | 270.9 | 262.45 | 267.81 |
| 08/02/2004 | 265.37 | 270.25 | 265.37 | 267.97 |
| 08/03/2004 | 269.6 | 272.36 | 267.04 | 269.92 |
| 08/04/2004 | 268.95 | 270.41 | 264.35 | 268.14 |
| 08/05/2004 | 269.43 | 272.88 | 262.65 | 270.9 |
| 08/06/2004 | 269.6 | 284.78 | 267.32 | 273.33 |
| 08/09/2004 | 273.98 | 273.98 | 265.54 | 265.54 |
| 08/10/2004 | 265.7 | 271.55 | 260.83 | 268.46 |
| 08/11/2004 | 263.75 | 266.84 | 260.3 | 261.8 |
| 08/12/2004 | 262.45 | 268.95 | 260.18 | 260.18 |
| 08/13/2004 | 259.85 | 262.94 | 258.39 | 260.5 |
| 08/16/2004 | 261.15 | 263.14 | 261.15 | 261.48 |
| 08/17/2004 | 261.8 | 272.85 | 260.66 | 262.61 |
| 08/18/2004 | 263.26 | 271.22 | 261.39 | 264.24 |
| 08/19/2004 | 265.05 | 270.25 | 260.99 | 263.43 |
| 08/20/2004 | 261.8 | 264.08 | 261.8 | 262.78 |
| 08/23/2004 | 264.08 | 273.3 | 263.1 | 265.86 |
| 08/24/2004 | 266.02 | 269.16 | 262.94 | 266.35 |
| 08/25/2004 | 267 | 273.46 | 265.37 | 266.67 |
| 08/26/2004 | 267.97 | 276.74 | 267.44 | 271.22 |
| 08/27/2004 | 271.55 | 274.47 | 269.27 | 271.71 |
| 08/30/2004 | 271.71 | 271.71 | 271.71 | 271.71 |
| 08/31/2004 | 271.55 | 272.85 | 270.9 | 270.9 |
| 09/01/2004 | 273.33 | 282.43 | 272.44 | 275.44 |
| 09/02/2004 | 275.77 | 281.5 | 273.49 | 277.39 |
| 09/03/2004 | 277.72 | 286.81 | 275.54 | 280.32 |
| 09/06/2004 | 280.64 | 282.91 | 279.02 | 279.5 |
| 09/07/2004 | 281.29 | 286.65 | 278.28 | 280.48 |
| 09/08/2004 | 278.37 | 289.54 | 275.28 | 279.99 |
| 09/09/2004 | 278.04 | 281.02 | 277.3 | 279.34 |
| 09/10/2004 | 279.18 | 281.94 | 278.37 | 278.85 |
| 09/13/2004 | 279.99 | 282.1 | 278.85 | 280.64 |
| 09/14/2004 | 280.32 | 286.13 | 278.04 | 279.83 |
| 09/15/2004 | 280.64 | 282.53 | 277.55 | 277.72 |
| 09/16/2004 | 278.04 | 279.02 | 270.9 | 279.02 |
| 09/17/2004 | 277.72 | 412.52 | 276.74 | 280.64 |
| 09/20/2004 | 280.64 | 281.13 | 278.2 | 278.69 |
| 09/21/2004 | 279.34 | 281.78 | 278.85 | 281.78 |
| 09/22/2004 | 281.62 | 290.22 | 280.32 | 281.45 |
| 09/23/2004 | 281.29 | 283.24 | 277.23 | 277.88 |
| 09/24/2004 | 276.58 | 279.67 | 276.58 | 278.53 |
| 09/27/2004 | 277.39 | 282.51 | 274.47 | 275.61 |
| 09/28/2004 | 275.93 | 279.67 | 274.79 | 279.02 |
| 09/29/2004 | 279.34 | 283.24 | 279.02 | 283.24 |
| 09/30/2004 | 283.08 | 284.21 | 277.44 | 280.32 |
| 10/01/2004 | 281.94 | 290.55 | 278.44 | 284.54 |
| 10/04/2004 | 288.27 | 294.77 | 288.27 | 288.27 |
| 10/05/2004 | 288.6 | 291.85 | 286.45 | 289.09 |
| 10/06/2004 | 290.55 | 318.94 | 287.87 | 290.87 |
| 10/07/2004 | 292.33 | 294.28 | 290.03 | 291.03 |
| 10/08/2004 | 289.41 | 294.12 | 289.09 | 290.06 |
| 10/11/2004 | 291.03 | 295.37 | 288.6 | 291.36 |
| 10/12/2004 | 292.33 | 294.22 | 284.64 | 286.49 |
| 10/13/2004 | 289.09 | 290.06 | 285.35 | 286 |
| 10/14/2004 | 285.51 | 288.44 | 283.12 | 283.89 |
| 10/15/2004 | 283.4 | 284.54 | 279.83 | 281.78 |
| 10/18/2004 | 281.29 | 282.61 | 279.02 | 280.48 |
| 10/19/2004 | 276.09 | 284.38 | 276.09 | 283.56 |
| 10/20/2004 | 282.59 | 282.59 | 277.72 | 279.5 |
| 10/21/2004 | 281.62 | 282.26 | 274.96 | 278.69 |
| 10/22/2004 | 279.5 | 279.5 | 276.09 | 278.69 |
| 10/25/2004 | 275.28 | 276.74 | 272.36 | 274.63 |
| 10/26/2004 | 275.77 | 277.39 | 273.49 | 276.09 |
| 10/27/2004 | 277.07 | 278.78 | 275.77 | 278.04 |
| 10/28/2004 | 279.34 | 282.91 | 278.25 | 282.91 |
| 10/29/2004 | 282.59 | 283.24 | 277.97 | 279.99 |
| 11/01/2004 | 280.64 | 283.73 | 277.72 | 282.75 |
| 11/02/2004 | 284.7 | 307.41 | 284.7 | 285.03 |
| 11/03/2004 | 285.84 | 286.16 | 279.99 | 284.05 |
| 11/04/2004 | 283.89 | 283.89 | 280.8 | 280.8 |
| 11/05/2004 | 282.75 | 283.24 | 278.69 | 281.78 |
| 11/08/2004 | 281.78 | 282.59 | 279.18 | 281.13 |
| 11/09/2004 | 282.1 | 282.26 | 279.3 | 279.99 |
| 11/10/2004 | 281.78 | 282.59 | 278.85 | 279.34 |
| 11/11/2004 | 279.34 | 282.79 | 278.2 | 281.62 |
| 11/12/2004 | 281.29 | 282.91 | 279.18 | 282.91 |
| 11/15/2004 | 283.4 | 284.54 | 279.99 | 281.45 |
| 11/16/2004 | 282.43 | 282.59 | 279.67 | 281.13 |
| 11/17/2004 | 281.13 | 290.71 | 277.07 | 283.4 |
| 11/18/2004 | 282.59 | 283.73 | 277.55 | 279.83 |
| 11/19/2004 | 279.34 | 280.21 | 273.78 | 274.79 |
| 11/22/2004 | 274.14 | 275.2 | 271.16 | 271.71 |
| 11/23/2004 | 273.49 | 597.66 | 269.6 | 271.06 |
| 11/24/2004 | 271.71 | 377.44 | 268.42 | 269.6 |
| 11/25/2004 | 268.95 | 273.56 | 268.95 | 271.87 |
| 11/26/2004 | 271.71 | 274.79 | 270.41 | 274.63 |
| 11/29/2004 | 275.28 | 280.93 | 270.66 | 276.58 |
| 11/30/2004 | 276.58 | 279.34 | 272.85 | 273.66 |
| 12/01/2004 | 275.44 | 279.5 | 273.4 | 277.23 |
| 12/02/2004 | 278.69 | 280.64 | 276.42 | 279.67 |
| 12/03/2004 | 279.18 | 283.58 | 279.18 | 280.8 |
| 12/06/2004 | 279.5 | 281.29 | 278.37 | 279.83 |
| 12/07/2004 | 279.5 | 281.29 | 278.85 | 281.29 |
| 12/08/2004 | 280.48 | 281.29 | 278.85 | 279.67 |
| 12/09/2004 | 280.97 | 280.97 | 276.91 | 277.07 |
| 12/10/2004 | 278.69 | 279.34 | 275.77 | 278.04 |
| 12/13/2004 | 282.59 | 289.57 | 282.59 | 287.79 |
| 12/14/2004 | 289.09 | 292.01 | 285.68 | 288.27 |
| 12/15/2004 | 287.95 | 299.34 | 266.35 | 296.07 |
| 12/16/2004 | 296.88 | 298.83 | 291.03 | 296.56 |
| 12/17/2004 | 298.02 | 591.16 | 292.33 | 295.74 |
| 12/20/2004 | 296.72 | 301.92 | 295.48 | 298.18 |
| 12/21/2004 | 299.48 | 301.42 | 297.04 | 298.67 |
| 12/22/2004 | 300.62 | 305.65 | 300.62 | 303.54 |
| 12/23/2004 | 305 | 306 | 290.22 | 303.7 |
| 12/24/2004 | 304.35 | 308.09 | 302.93 | 306.63 |
| 12/27/2004 | 306.63 | 306.63 | 306.63 | 306.63 |
| 12/28/2004 | 306.63 | 306.63 | 306.63 | 306.63 |
| 12/29/2004 | 307.28 | 309.87 | 306.3 | 306.79 |
| 12/30/2004 | 306.63 | 308.41 | 306.03 | 307.44 |
| 12/31/2004 | 305.65 | 308.57 | 305.65 | 307.28 |