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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 308.2359
CLOSE 308.07
Low
LOW 172.54
High
HIGH 568.91
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 307.28 | 307.28 | 307.28 | 307.28 |
| 01/04/2005 | 308.57 | 310.36 | 308.57 | 310.36 |
| 01/05/2005 | 308.57 | 310.36 | 304.68 | 306.95 |
| 01/06/2005 | 305.98 | 311.79 | 305.23 | 308.57 |
| 01/07/2005 | 307.11 | 311.48 | 307.11 | 310.04 |
| 01/10/2005 | 310.69 | 313.12 | 307.6 | 309.87 |
| 01/11/2005 | 311.17 | 312.96 | 305.65 | 306.79 |
| 01/12/2005 | 306.14 | 309.07 | 300.29 | 302.73 |
| 01/13/2005 | 304.03 | 305.33 | 301.92 | 304.19 |
| 01/14/2005 | 303.38 | 304.84 | 301.23 | 303.22 |
| 01/17/2005 | 304.03 | 305.14 | 302.4 | 304.19 |
| 01/18/2005 | 305.33 | 305.33 | 298.83 | 301.1 |
| 01/19/2005 | 302.73 | 306.46 | 289.9 | 304.68 |
| 01/20/2005 | 304.03 | 305.33 | 302.4 | 304.68 |
| 01/21/2005 | 306.63 | 307.28 | 304.22 | 305.98 |
| 01/24/2005 | 305.16 | 306.14 | 303.54 | 306.14 |
| 01/25/2005 | 306.46 | 319.36 | 304.13 | 315.72 |
| 01/26/2005 | 317.34 | 318.81 | 313.45 | 314.58 |
| 01/27/2005 | 313.77 | 323.84 | 312.96 | 318.32 |
| 01/28/2005 | 315.72 | 326.17 | 313.12 | 317.99 |
| 01/31/2005 | 321.24 | 324.17 | 320.02 | 322.38 |
| 02/01/2005 | 322.7 | 324.43 | 320.76 | 324.17 |
| 02/02/2005 | 324.82 | 330.01 | 324.82 | 326.93 |
| 02/03/2005 | 328.06 | 329.36 | 326.28 | 327.58 |
| 02/04/2005 | 328.06 | 331.64 | 327.38 | 330.01 |
| 02/07/2005 | 331.64 | 333.59 | 329.66 | 330.34 |
| 02/08/2005 | 328.88 | 331.64 | 325.53 | 326.93 |
| 02/09/2005 | 326.44 | 327.56 | 322.19 | 324.17 |
| 02/10/2005 | 322.54 | 329.53 | 320.92 | 326.76 |
| 02/11/2005 | 326.11 | 331.8 | 325.65 | 330.5 |
| 02/14/2005 | 331.31 | 331.31 | 328.09 | 329.53 |
| 02/15/2005 | 328.71 | 331.83 | 327.35 | 329.85 |
| 02/16/2005 | 330.01 | 331.77 | 321.09 | 329.69 |
| 02/17/2005 | 328.06 | 331.8 | 328.06 | 329.69 |
| 02/18/2005 | 329.53 | 331.8 | 328.06 | 330.66 |
| 02/21/2005 | 331.96 | 332.03 | 327.41 | 329.04 |
| 02/22/2005 | 329.36 | 329.36 | 324.38 | 328.39 |
| 02/23/2005 | 328.39 | 328.39 | 318.97 | 321.4 |
| 02/24/2005 | 322.38 | 327.41 | 291.36 | 318.32 |
| 02/25/2005 | 318.97 | 331.31 | 317.18 | 320.43 |
| 02/28/2005 | 320.92 | 320.92 | 310.99 | 318.16 |
| 03/01/2005 | 318.32 | 322.38 | 279.6 | 321.73 |
| 03/02/2005 | 322.05 | 322.22 | 303.86 | 318.81 |
| 03/03/2005 | 317.34 | 319.13 | 312.96 | 317.18 |
| 03/04/2005 | 324.82 | 328.71 | 306.5 | 322.87 |
| 03/07/2005 | 325.14 | 328.71 | 309.96 | 327.41 |
| 03/08/2005 | 326.11 | 328.89 | 311.01 | 326.28 |
| 03/09/2005 | 326.11 | 332.03 | 312.8 | 326.76 |
| 03/10/2005 | 326.11 | 329.69 | 187.91 | 326.11 |
| 03/11/2005 | 328.71 | 329.04 | 313.87 | 327.9 |
| 03/14/2005 | 327.41 | 329.1 | 309.22 | 325.47 |
| 03/15/2005 | 324.82 | 330.99 | 311.42 | 330.01 |
| 03/16/2005 | 313.45 | 330.01 | 297.21 | 308.09 |
| 03/17/2005 | 309.22 | 324.49 | 306.46 | 309.22 |
| 03/18/2005 | 310.04 | 326.11 | 308.9 | 309.87 |
| 03/21/2005 | 311.17 | 327.09 | 309.55 | 310.85 |
| 03/22/2005 | 310.85 | 323.84 | 305.65 | 310.52 |
| 03/23/2005 | 308.25 | 321.24 | 304.03 | 306.95 |
| 03/24/2005 | 306.95 | 311.5 | 305.33 | 308.9 |
| 03/25/2005 | 308.9 | 308.9 | 308.9 | 308.9 |
| 03/28/2005 | 308.9 | 308.9 | 308.9 | 308.9 |
| 03/29/2005 | 308.57 | 326.11 | 290.87 | 310.52 |
| 03/30/2005 | 309.87 | 310.52 | 306.63 | 308.25 |
| 03/31/2005 | 310.52 | 312.08 | 307.77 | 310.52 |
| 04/01/2005 | 310.2 | 326.76 | 308.12 | 309.87 |
| 04/04/2005 | 310.52 | 321.24 | 305.65 | 305.98 |
| 04/05/2005 | 308.9 | 324.82 | 306.95 | 308.9 |
| 04/06/2005 | 308.9 | 325.47 | 308.79 | 310.52 |
| 04/07/2005 | 311.82 | 328.06 | 308.61 | 312.15 |
| 04/08/2005 | 313.12 | 315.07 | 312.15 | 313.45 |
| 04/11/2005 | 313.45 | 327.41 | 310.52 | 311.5 |
| 04/12/2005 | 310.52 | 324.17 | 306.59 | 307.6 |
| 04/13/2005 | 309.87 | 313.65 | 308.9 | 308.9 |
| 04/14/2005 | 307.6 | 324.82 | 307.6 | 308.57 |
| 04/15/2005 | 306.63 | 306.95 | 302.4 | 303.38 |
| 04/18/2005 | 299.8 | 303.38 | 295.58 | 300.13 |
| 04/19/2005 | 300.13 | 314.1 | 297.73 | 300.13 |
| 04/20/2005 | 299.8 | 315.07 | 295.54 | 297.86 |
| 04/21/2005 | 296.23 | 299.8 | 296.23 | 297.53 |
| 04/22/2005 | 299.8 | 301.43 | 297.21 | 297.86 |
| 04/25/2005 | 298.18 | 300.2 | 294.74 | 299.8 |
| 04/26/2005 | 299.8 | 310.52 | 294.28 | 297.21 |
| 04/27/2005 | 295.58 | 405.63 | 290.71 | 293.31 |
| 04/28/2005 | 293.63 | 296.56 | 288.18 | 290.06 |
| 04/29/2005 | 289.09 | 307.6 | 288.86 | 290.71 |
| 05/02/2005 | 290.71 | 290.71 | 290.71 | 290.71 |
| 05/03/2005 | 293.96 | 309.55 | 290.71 | 295.26 |
| 05/04/2005 | 296.23 | 300.13 | 295.26 | 299.8 |
| 05/05/2005 | 300.78 | 305.49 | 299.06 | 302.4 |
| 05/06/2005 | 301.1 | 305.65 | 172.54 | 305 |
| 05/09/2005 | 305.98 | 305.98 | 302.73 | 303.7 |
| 05/10/2005 | 304.68 | 304.68 | 298.83 | 301.1 |
| 05/11/2005 | 301.43 | 302.08 | 297.46 | 298.51 |
| 05/12/2005 | 298.51 | 302.36 | 298.51 | 299.8 |
| 05/13/2005 | 298.83 | 300.13 | 296.56 | 298.83 |
| 05/16/2005 | 298.83 | 299.8 | 292.27 | 295.58 |
| 05/17/2005 | 296.56 | 296.56 | 290.96 | 294.93 |
| 05/18/2005 | 296.56 | 301.59 | 295.91 | 299.8 |
| 05/19/2005 | 301.1 | 303.21 | 293.8 | 302.08 |
| 05/20/2005 | 301.75 | 303.05 | 300.13 | 301.43 |
| 05/23/2005 | 303.7 | 303.77 | 300.78 | 303.38 |
| 05/24/2005 | 302.08 | 304.42 | 301.43 | 301.75 |
| 05/25/2005 | 301.43 | 303.05 | 300.45 | 302.73 |
| 05/26/2005 | 296.88 | 298.23 | 291.35 | 297.53 |
| 05/27/2005 | 297.21 | 298.51 | 292.98 | 297.53 |
| 05/30/2005 | 297.53 | 297.53 | 297.53 | 297.53 |
| 05/31/2005 | 299.48 | 300.78 | 293.63 | 294.28 |
| 06/01/2005 | 295.58 | 299.23 | 293.63 | 299.16 |
| 06/02/2005 | 299.16 | 299.16 | 297.15 | 297.53 |
| 06/03/2005 | 298.83 | 300.13 | 294.56 | 295.91 |
| 06/06/2005 | 295.26 | 296.56 | 291.36 | 293.31 |
| 06/07/2005 | 292.98 | 298.78 | 292.98 | 296.56 |
| 06/08/2005 | 296.88 | 300.45 | 294.93 | 298.51 |
| 06/09/2005 | 299.16 | 299.8 | 295.58 | 297.21 |
| 06/10/2005 | 298.51 | 302.4 | 298.18 | 300.45 |
| 06/13/2005 | 301.75 | 303.46 | 300.13 | 300.78 |
| 06/14/2005 | 300.78 | 307.04 | 300.36 | 304.35 |
| 06/15/2005 | 304.68 | 308.57 | 303.61 | 305.98 |
| 06/16/2005 | 306.95 | 320.85 | 304.68 | 307.28 |
| 06/17/2005 | 306.3 | 311.17 | 306.3 | 308.9 |
| 06/20/2005 | 306.63 | 308.74 | 303.05 | 307.6 |
| 06/21/2005 | 307.93 | 310.2 | 304.68 | 309.39 |
| 06/22/2005 | 308.57 | 311.92 | 307.11 | 309.22 |
| 06/23/2005 | 308.9 | 313.84 | 308.9 | 309.87 |
| 06/24/2005 | 308.57 | 308.57 | 305.25 | 306.3 |
| 06/27/2005 | 305.33 | 306.13 | 301.59 | 302.57 |
| 06/28/2005 | 303.7 | 307.11 | 301.92 | 305.98 |
| 06/29/2005 | 308.57 | 308.57 | 305.49 | 306.63 |
| 06/30/2005 | 306.63 | 308.9 | 305.33 | 307.28 |
| 07/01/2005 | 308.09 | 311.5 | 306.18 | 310.52 |
| 07/04/2005 | 311.82 | 312.28 | 308.61 | 311.01 |
| 07/05/2005 | 311.5 | 311.66 | 308.25 | 310.04 |
| 07/06/2005 | 311.01 | 313.77 | 308.25 | 311.17 |
| 07/07/2005 | 311.01 | 312.5 | 298.83 | 307.11 |
| 07/08/2005 | 310.52 | 310.52 | 295.37 | 310.36 |
| 07/11/2005 | 312.8 | 316.53 | 311.45 | 315.56 |
| 07/12/2005 | 315.72 | 319.62 | 314.91 | 318.48 |
| 07/13/2005 | 318.32 | 321.73 | 317.86 | 320.11 |
| 07/14/2005 | 321.57 | 323.02 | 320.46 | 321.57 |
| 07/15/2005 | 322.87 | 323.19 | 317.93 | 320.59 |
| 07/18/2005 | 321.08 | 321.57 | 316.21 | 317.99 |
| 07/19/2005 | 318.64 | 322.43 | 312.96 | 315.23 |
| 07/20/2005 | 316.7 | 318.32 | 313.61 | 317.67 |
| 07/21/2005 | 319.62 | 321.57 | 297.86 | 316.86 |
| 07/22/2005 | 317.99 | 568.91 | 313.28 | 315.23 |
| 07/25/2005 | 315.72 | 317.02 | 313.12 | 316.05 |
| 07/26/2005 | 314.58 | 316.7 | 314.1 | 316.05 |
| 07/27/2005 | 317.02 | 318.97 | 315.72 | 317.18 |
| 07/28/2005 | 318.81 | 318.81 | 314.1 | 317.67 |
| 07/29/2005 | 313.28 | 318 | 309.09 | 313.12 |
| 08/01/2005 | 314.42 | 317.67 | 313.38 | 317.34 |
| 08/02/2005 | 316.05 | 318.32 | 315.27 | 317.02 |
| 08/03/2005 | 315.72 | 317.83 | 313.61 | 317.02 |
| 08/04/2005 | 317.34 | 320.92 | 311.34 | 315.4 |
| 08/05/2005 | 316.21 | 317.02 | 312.8 | 312.8 |
| 08/08/2005 | 314.42 | 315.07 | 312.47 | 312.96 |
| 08/09/2005 | 313.12 | 313.88 | 303.9 | 313.61 |
| 08/10/2005 | 308.57 | 315.2 | 305 | 307.93 |
| 08/11/2005 | 307.28 | 316.05 | 303.15 | 304.51 |
| 08/12/2005 | 304.03 | 304.68 | 300.78 | 301.27 |
| 08/15/2005 | 302.73 | 302.89 | 298.44 | 300.13 |
| 08/16/2005 | 300.78 | 304.97 | 295.97 | 298.02 |
| 08/17/2005 | 299.48 | 299.89 | 293.8 | 295.58 |
| 08/18/2005 | 297.04 | 298.83 | 293.63 | 295.1 |
| 08/19/2005 | 296.39 | 300.94 | 294.12 | 296.56 |
| 08/22/2005 | 296.88 | 302.4 | 294.93 | 294.93 |
| 08/23/2005 | 294.93 | 302.4 | 293.8 | 295.74 |
| 08/24/2005 | 295.91 | 303.02 | 294.93 | 294.93 |
| 08/25/2005 | 293.96 | 307.57 | 293.47 | 297.69 |
| 08/26/2005 | 297.69 | 303.7 | 297.21 | 297.21 |
| 08/29/2005 | 297.21 | 297.21 | 297.21 | 297.21 |
| 08/30/2005 | 298.18 | 300.45 | 296.56 | 296.88 |
| 08/31/2005 | 297.53 | 303.35 | 295.26 | 296.23 |
| 09/01/2005 | 298.02 | 304.35 | 295.58 | 297.86 |
| 09/02/2005 | 298.51 | 305.87 | 295.91 | 302.4 |
| 09/05/2005 | 303.05 | 374.3 | 302.08 | 310.85 |
| 09/06/2005 | 314.42 | 320.73 | 307.79 | 316.05 |
| 09/07/2005 | 318.16 | 319.25 | 314.68 | 317.51 |
| 09/08/2005 | 318.16 | 319.09 | 314.58 | 314.58 |
| 09/09/2005 | 313.77 | 315.37 | 309.55 | 313.77 |
| 09/12/2005 | 314.1 | 314.79 | 310.2 | 311.99 |
| 09/13/2005 | 311.17 | 312.31 | 306.14 | 308.25 |
| 09/14/2005 | 307.6 | 313.44 | 304.35 | 307.76 |
| 09/15/2005 | 306.46 | 307.76 | 302.89 | 304.51 |
| 09/16/2005 | 303.54 | 307.11 | 303.07 | 304.51 |
| 09/19/2005 | 304.68 | 307.93 | 303.05 | 304.51 |
| 09/20/2005 | 305.33 | 307.44 | 303.7 | 306.46 |
| 09/21/2005 | 304.68 | 305.22 | 301.23 | 301.75 |
| 09/22/2005 | 300.45 | 302.73 | 298.33 | 300.45 |
| 09/23/2005 | 302.08 | 302.08 | 298.83 | 301.59 |
| 09/26/2005 | 302.73 | 305.65 | 302.4 | 305.33 |
| 09/27/2005 | 304.51 | 305.13 | 301.75 | 303.54 |
| 09/28/2005 | 305.33 | 306.46 | 302.4 | 304.51 |
| 09/29/2005 | 305.16 | 308.3 | 303.7 | 304.68 |
| 09/30/2005 | 306.63 | 307.21 | 301.27 | 303.38 |
| 10/03/2005 | 305 | 306.3 | 302.08 | 304.68 |
| 10/04/2005 | 304.35 | 306.14 | 302.4 | 305.81 |
| 10/05/2005 | 304.35 | 305.81 | 302.08 | 302.08 |
| 10/06/2005 | 300.45 | 307.28 | 297.53 | 297.86 |
| 10/07/2005 | 297.86 | 299.73 | 296.13 | 296.23 |
| 10/10/2005 | 296.56 | 296.56 | 294.93 | 295.26 |
| 10/11/2005 | 296.07 | 299.48 | 294.88 | 295.1 |
| 10/12/2005 | 294.61 | 295.58 | 292.66 | 293.63 |
| 10/13/2005 | 293.47 | 294.77 | 290.39 | 292.01 |
| 10/14/2005 | 292.66 | 293.38 | 289.41 | 291.36 |
| 10/17/2005 | 291.36 | 293.15 | 289.25 | 291.2 |
| 10/18/2005 | 291.68 | 294.28 | 289.9 | 289.9 |
| 10/19/2005 | 289.09 | 289.9 | 286.49 | 286.49 |
| 10/20/2005 | 290.71 | 291.68 | 283.99 | 285.51 |
| 10/21/2005 | 285.84 | 289.25 | 282.75 | 286.49 |
| 10/24/2005 | 287.95 | 293.15 | 286.49 | 292.5 |
| 10/25/2005 | 293.47 | 360.68 | 292.66 | 294.28 |
| 10/26/2005 | 294.28 | 297.53 | 294.19 | 297.04 |
| 10/27/2005 | 295.26 | 295.74 | 292.24 | 292.5 |
| 10/28/2005 | 292.82 | 295.91 | 289.98 | 292.98 |
| 10/31/2005 | 295.58 | 300.62 | 292.98 | 300.13 |
| 11/01/2005 | 298.51 | 302.75 | 296.56 | 301.27 |
| 11/02/2005 | 301.75 | 305.13 | 293.15 | 301.92 |
| 11/03/2005 | 302.24 | 306.68 | 293.6 | 305 |
| 11/04/2005 | 302.89 | 307.93 | 301.59 | 303.22 |
| 11/07/2005 | 304.35 | 306.46 | 271.94 | 304.35 |
| 11/08/2005 | 304.03 | 306.07 | 300.94 | 305.98 |
| 11/09/2005 | 305.98 | 307.44 | 301.75 | 301.75 |
| 11/10/2005 | 304.03 | 305 | 300.94 | 300.94 |
| 11/11/2005 | 304.35 | 307.28 | 303.86 | 305.49 |
| 11/14/2005 | 305.33 | 306.14 | 302.4 | 306.14 |
| 11/15/2005 | 306.63 | 307.28 | 303.77 | 304.35 |
| 11/16/2005 | 305.65 | 305.81 | 302.4 | 304.35 |
| 11/17/2005 | 305.65 | 308.25 | 303.54 | 303.7 |
| 11/18/2005 | 304.51 | 310.2 | 303.38 | 308.25 |
| 11/21/2005 | 310.04 | 313.12 | 308.09 | 311.66 |
| 11/22/2005 | 311.82 | 316.37 | 309.55 | 310.52 |
| 11/23/2005 | 310.85 | 313.28 | 310.52 | 311.66 |
| 11/24/2005 | 312.64 | 312.96 | 310.2 | 312.8 |
| 11/25/2005 | 313.28 | 313.37 | 310.69 | 312.64 |
| 11/28/2005 | 313.61 | 315.07 | 309.55 | 309.87 |
| 11/29/2005 | 309.22 | 310.2 | 309.22 | 310.2 |
| 11/30/2005 | 308.57 | 310.2 | 304.68 | 305.65 |
| 12/01/2005 | 306.14 | 308.51 | 294.93 | 306.79 |
| 12/02/2005 | 307.6 | 308.57 | 304.23 | 307.11 |
| 12/05/2005 | 308.41 | 308.82 | 305.33 | 306.14 |
| 12/06/2005 | 306.95 | 315.75 | 306.14 | 313.28 |
| 12/07/2005 | 313.77 | 320.92 | 310.3 | 315.07 |
| 12/08/2005 | 313.12 | 316.32 | 311.5 | 313.77 |
| 12/09/2005 | 312.31 | 314.69 | 310.73 | 313.61 |
| 12/12/2005 | 311.5 | 317.02 | 310.88 | 312.8 |
| 12/13/2005 | 313.12 | 313.12 | 310.85 | 311.82 |
| 12/14/2005 | 313.28 | 313.83 | 311.01 | 311.99 |
| 12/15/2005 | 312.15 | 314.26 | 310.52 | 311.17 |
| 12/16/2005 | 310.52 | 317.67 | 310.52 | 314.1 |
| 12/19/2005 | 314.58 | 316.37 | 313.28 | 316.05 |
| 12/20/2005 | 316.21 | 317.56 | 314.26 | 314.91 |
| 12/21/2005 | 314.26 | 318.97 | 314.26 | 317.99 |
| 12/22/2005 | 317.51 | 319.13 | 315.89 | 317.99 |
| 12/23/2005 | 318.32 | 319.62 | 317.02 | 317.99 |
| 12/26/2005 | 317.99 | 317.99 | 317.99 | 317.99 |
| 12/27/2005 | 317.99 | 317.99 | 317.99 | 317.99 |
| 12/28/2005 | 318.32 | 320.27 | 316.7 | 317.51 |
| 12/29/2005 | 318.32 | 318.97 | 316.37 | 317.99 |
| 12/30/2005 | 318.16 | 318.16 | 315.4 | 317.34 |