LLOY.L: Lloyds Banking Group plc Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 348.1355

CLOSE 347.9612

Low

LOW 177.35

High

HIGH 415.31

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	318.97	321.57	316.05	318.16
01/04/2006	320.11	320.92	318.12	320.11
01/05/2006	320.59	323.83	317.34	319.94
01/06/2006	320.59	323.83	319.94	323.35
01/09/2006	323.52	324.82	321.67	324.65
01/10/2006	324	324.17	320.92	321.89
01/11/2006	322.87	329.04	322.87	328.06
01/12/2006	333.91	337.16	330.75	331.96
01/13/2006	331.96	335.86	329.36	332.77
01/16/2006	331.47	334.24	331.47	332.29
01/17/2006	330.99	332.81	329.36	329.53
01/18/2006	326.76	329.69	325.04	326.6
01/19/2006	329.85	339.82	269.27	335.21
01/20/2006	336.51	338.46	331.31	332.12
01/23/2006	330.01	335.86	328.88	334.56
01/24/2006	334.56	336.76	328.06	329.04
01/25/2006	329.36	330.99	327.09	330.01
01/26/2006	331.31	334.93	329.92	331.8
01/27/2006	335.21	337.35	332.45	335.53
01/30/2006	336.18	336.83	331.15	332.12
01/31/2006	331.31	336.51	330.17	330.99
02/01/2006	334.24	361.7	330.99	347.55
02/02/2006	347.55	347.55	340.08	341.22
02/03/2006	341.38	345.44	338.3	338.46
02/06/2006	346.25	350.48	341.38	341.38
02/07/2006	340.57	343.34	338.43	340.41
02/08/2006	338.95	353.86	338.13	346.25
02/09/2006	348.69	361.84	348.69	356.65
02/10/2006	355.67	360.38	295.26	356.65
02/13/2006	357.3	363.47	356.32	358.6
02/14/2006	359.9	362.49	351.98	357.3
02/15/2006	357.3	358.76	353.4	356
02/16/2006	357.3	358.6	353.4	355.19
02/17/2006	355.35	362.49	353.72	355.19
02/20/2006	355.35	355.57	290.58	355.19
02/21/2006	355.35	357.13	352.42	355.02
02/22/2006	354.54	356.97	352.26	354.05
02/23/2006	354.7	357.3	350.8	351.45
02/24/2006	361.52	371.91	355.93	368.02
02/27/2006	370.29	372.56	177.35	367.04
02/28/2006	368.34	368.83	345.63	359.73
03/01/2006	359.9	360.71	356.76	360.22
03/02/2006	360.22	361.94	344.14	358.43
03/03/2006	357.3	358.92	340.57	354.37
03/06/2006	356.16	359.9	338.13	355.35
03/07/2006	354.86	355.67	336.83	352.91
03/08/2006	339.11	355.67	324.82	338.95
03/09/2006	339.43	358.27	339.43	344.95
03/10/2006	345.28	364.12	345.28	347.88
03/13/2006	350.15	367.37	347.23	351.94
03/14/2006	351.78	355.19	349.18	350.8
03/15/2006	352.1	367.04	348.85	349.99
03/16/2006	350.48	369.32	348.36	354.05
03/17/2006	357.3	374.51	356.16	357.95
03/20/2006	361.19	385.88	360.6	362.49
03/21/2006	364.44	377.11	359.25	363.79
03/22/2006	362.82	387.18	359.9	372.56
03/23/2006	373.54	378.67	367.04	368.99
03/24/2006	368.99	382.63	366.07	369.64
03/27/2006	368.02	371.26	365.09	365.09
03/28/2006	367.04	378.73	358.27	360.55
03/29/2006	359.9	363.14	357.62	358.6
03/30/2006	361.84	364.44	354.37	361.19
03/31/2006	361.84	372.53	356.32	357.62
04/03/2006	360.22	363	357.62	358.6
04/04/2006	358.6	358.6	352.85	354.37
04/05/2006	355.35	357.3	351.78	353.4
04/06/2006	354.7	358.6	351.13	356.65
04/07/2006	357.3	358.6	349.83	350.8
04/10/2006	352.1	356.02	345.93	348.53
04/11/2006	347.23	348.2	342.36	344.3
04/12/2006	345.6	346.71	338.13	340.73
04/13/2006	341.71	344.72	336.41	341.06
04/18/2006	339.76	342.06	336.98	340.41
04/19/2006	344.3	345.93	341.33	342.68
04/20/2006	343.01	346.58	339.86	342.03
04/21/2006	343.33	347.66	336.51	344.63
04/24/2006	341.71	342.68	338.36	339.11
04/25/2006	340.08	340.41	338.88	340.41
04/26/2006	342.36	347.65	341.71	345.6
04/27/2006	348.2	350.48	343.94	346.25
04/28/2006	346.25	346.58	343.47	346.58
05/02/2006	346.25	348.25	343.04	346.9
05/03/2006	346.25	349.5	344.63	345.93
05/04/2006	346.58	347.88	343.33	344.95
05/05/2006	348.85	351.5	345.93	348.53
05/08/2006	350.15	352.32	344.3	344.63
05/09/2006	344.3	347.61	341.35	343.33
05/10/2006	343.98	346.25	341.6	342.03
05/11/2006	341.06	344.3	337.26	337.81
05/12/2006	337.16	340.15	328.06	328.71
05/15/2006	327.09	333.59	319.94	331.31
05/16/2006	331.31	341.06	331.31	332.61
05/17/2006	333.91	337.78	323.57	324.49
05/18/2006	326.11	330.66	319.72	325.14
05/19/2006	324.82	329.38	322.87	324.82
05/22/2006	324.82	328.06	305.33	319.29
05/23/2006	321.24	328.06	319.19	324.82
05/24/2006	322.54	325.47	316.94	320.27
05/25/2006	322.87	326.44	315.77	326.11
05/26/2006	326.76	331.64	325.42	331.64
05/30/2006	331.96	333.26	322.54	322.54
05/31/2006	319.94	329.69	318.97	327.09
06/01/2006	329.36	336.51	317.08	334.88
06/02/2006	337.16	340.08	334.88	336.83
06/05/2006	336.83	338.28	332.94	334.24
06/06/2006	331.31	334.56	330.01	331.96
06/07/2006	332.29	344.3	332.29	339.76
06/08/2006	332.94	347.68	332.29	338.46
06/09/2006	341.06	344.97	336.83	340.08
06/12/2006	338.13	341.38	334.56	337.16
06/13/2006	331.64	332.94	324.17	326.76
06/14/2006	328.71	338.78	327.74	334.56
06/15/2006	339.76	345.18	339.11	342.36
06/16/2006	345.6	347.59	340.08	342.36
06/19/2006	341.06	383.93	338.13	340.08
06/20/2006	337.81	342.03	336.83	341.06
06/21/2006	341.38	342.16	335.21	340.08
06/22/2006	342.36	344.3	338.13	342.03
06/23/2006	340.73	343.01	336.83	338.78
06/26/2006	340.41	341.06	336.83	339.11
06/27/2006	340.41	340.73	335.21	336.18
06/28/2006	336.18	341.23	334.24	335.86
06/29/2006	337.48	344.72	337.03	343.65
06/30/2006	343.65	346.58	341.71	345.28
07/03/2006	346.9	350.7	344.75	347.55
07/04/2006	348.2	354.84	344.79	351.45
07/05/2006	349.18	415.31	348.66	350.15
07/06/2006	350.15	353.07	349.18	352.1
07/07/2006	351.78	356.4	349.18	353.4
07/10/2006	354.7	354.7	348.85	352.75
07/11/2006	350.48	354.05	348.53	351.45
07/12/2006	352.75	353.4	345.6	347.55
07/13/2006	346.25	346.25	339.55	341.38
07/14/2006	339.11	343.65	335.21	335.86
07/17/2006	336.51	338.23	332.19	336.83
07/18/2006	334.56	338.46	334.56	335.53
07/19/2006	336.51	345.6	336.51	343.33
07/20/2006	345.93	347.23	343.65	344.95
07/21/2006	343.98	343.98	337.81	340.73
07/24/2006	342.03	350.8	341.17	349.5
07/25/2006	349.5	352.55	341.17	350.8
07/26/2006	350.8	351.45	347.68	351.13
07/27/2006	351.45	354.7	349.18	352.42
07/28/2006	350.15	354.7	349.83	353.4
07/31/2006	353.4	353.4	348.53	350.15
08/01/2006	348.2	350.37	343.01	346.9
08/02/2006	349.5	351.13	338.78	343.01
08/03/2006	344.95	344.95	331.64	336.51
08/04/2006	337.81	342.36	331.96	341.06
08/07/2006	341.06	343.01	336.61	337.48
08/08/2006	339.76	343.01	337.16	338.46
08/09/2006	333.59	340.41	330.34	332.29
08/10/2006	329.04	336.51	325.51	330.99
08/11/2006	331.64	336.64	328.71	329.36
08/14/2006	331.96	336.56	330.34	334.24
08/15/2006	334.24	337.48	332.61	335.86
08/16/2006	336.51	342.03	334.88	337.48
08/17/2006	337.48	339.14	335.85	337.48
08/18/2006	338.46	349.96	336.83	339.76
08/21/2006	340.08	346.38	337.16	339.11
08/22/2006	339.76	349.5	338.75	339.76
08/23/2006	340.73	341.71	336.83	338.78
08/24/2006	339.43	342.03	334.88	339.76
08/25/2006	343.65	350.8	340.08	341.71
08/29/2006	343.65	353.72	339.11	340.41
08/30/2006	340.73	344.13	340.73	342.36
08/31/2006	343.33	343.75	337.81	338.78
09/01/2006	340.08	342.68	338.88	341.38
09/04/2006	341.06	352.55	339.76	346.58
09/05/2006	347.23	348.42	343.65	345.93
09/06/2006	347.55	347.55	341.86	343.98
09/07/2006	343.01	343.98	336.83	339.11
09/08/2006	340.41	341.06	337.81	338.46
09/11/2006	336.51	340.15	336.51	339.11
09/12/2006	339.76	348.33	338.13	343.01
09/13/2006	344.3	346.25	340.08	341.06
09/14/2006	341.06	343.65	338.46	340.73
09/15/2006	340.41	344.3	340.41	343.98
09/18/2006	344.63	346.37	341.19	343.65
09/19/2006	343.98	345.93	340.41	343.65
09/20/2006	344.95	357.3	343.65	346.9
09/21/2006	346.58	348.2	343.98	346.25
09/22/2006	343.98	344.95	341.38	343.65
09/25/2006	343.65	346.58	341.06	342.68
09/26/2006	344.63	347.23	343.33	345.93
09/27/2006	347.23	350.8	346.08	348.85
09/28/2006	347.23	352.17	346.9	350.8
09/29/2006	350.48	353.72	345.6	350.48
10/02/2006	352.42	353.4	349.5	350.8
10/03/2006	352.1	352.15	348.85	352.1
10/04/2006	353.4	355.67	348.46	355.67
10/05/2006	359.9	361.19	357.3	358.92
10/06/2006	361.19	365.09	357.98	361.19
10/09/2006	361.52	363	358.6	361.19
10/10/2006	361.84	363.73	356.32	358.92
10/11/2006	358.6	360.87	357.3	360.22
10/12/2006	359.25	365.29	350.2	363.14
10/13/2006	364.12	381.66	362.54	377.44
10/16/2006	379.38	386.86	186.02	376.14
10/17/2006	373.86	380.68	364.77	366.72
10/18/2006	368.99	371.26	366.18	369.64
10/19/2006	368.99	371.07	365.52	369.32
10/20/2006	369.32	371.15	362.17	365.42
10/23/2006	365.74	380.36	361.84	366.39
10/24/2006	365.74	368.23	363.18	365.74
10/25/2006	365.09	368.24	301.27	366.39
10/26/2006	367.04	368.15	363.79	365.74
10/27/2006	367.37	368.99	362.17	364.44
10/30/2006	361.84	365.29	361.19	363.47
10/31/2006	363.14	366.39	361.84	363.47
11/01/2006	364.12	366.39	362.49	364.12
11/02/2006	363.79	364.44	361.19	363.14
11/03/2006	364.12	365.42	360.87	362.49
11/06/2006	358.6	366.39	358.6	364.44
11/07/2006	365.42	367.11	361.84	364.77
11/08/2006	363.14	364.77	360.87	363.79
11/09/2006	364.44	364.44	358.6	360.87
11/10/2006	360.55	361.7	358.6	360.87
11/13/2006	360.55	366.72	360.22	364.44
11/14/2006	366.07	376.37	361.84	364.77
11/15/2006	365.74	367.43	364.44	366.72
11/16/2006	365.74	368.99	364.77	368.34
11/17/2006	368.67	370.98	366.72	368.99
11/20/2006	366.39	368.67	363.71	367.37
11/21/2006	369.96	370.29	367.04	368.34
11/22/2006	369.64	372.89	362.82	366.39
11/23/2006	366.72	367.37	360.06	364.77
11/24/2006	363.47	363.47	357.34	360.22
11/27/2006	359.25	360.55	356.32	357.95
11/28/2006	357.95	358.6	351.78	355.02
11/29/2006	356	357.45	352.62	354.7
11/30/2006	354.7	356.97	350.8	351.13
12/01/2006	353.4	355.67	349.06	350.48
12/04/2006	350.48	354.33	350.48	352.75
12/05/2006	352.75	353.72	347.52	350.48
12/06/2006	350.48	358.43	348.36	353.07
12/07/2006	353.4	361.52	352.42	357.62
12/08/2006	357.3	363.79	357.1	360.87
12/11/2006	363.14	370.07	359.79	362.82
12/12/2006	362.17	365.74	360	362.49
12/13/2006	360.87	362.49	357.95	361.52
12/14/2006	362.49	365.42	359.66	364.77
12/15/2006	366.39	369.32	366.39	367.04
12/18/2006	365.42	367.79	363.14	366.39
12/19/2006	365.74	366.26	361.19	362.17
12/20/2006	363.79	367.69	361.84	363.79
12/21/2006	364.12	369.53	363.79	367.37
12/22/2006	366.07	370.7	365.89	369.32
12/27/2006	370.94	374.62	369.32	371.91
12/28/2006	374.19	376.79	370.61	372.89
12/29/2006	372.24	375.16	369.15	371.26

Menu

Create your free account now!

LLOY.L: Lloyds Banking Group plc Historical Data

2006 Historical Chart

Average

Low

High