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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 358.42
CLOSE 358.0113

Low

LOW 285.35

High

HIGH 583.04
DATEOPENHIGHLOWCLOSE
01/02/2007373.86388.48372.16375.16
01/03/2007376.79381.87374.51380.03
01/04/2007378.09378.73374.19377.11
01/05/2007374.84378.41372.89375.16
01/08/2007377.44378.09373.54373.86
01/09/2007379.06380.48376.46377.44
01/10/2007376.79376.79372.89375.16
01/11/2007375.49380.03367.58378.73
01/12/2007379.38386.12343.97385.23
01/15/2007386.21391.4385.88388.15
01/16/2007386.53389.45381.33383.28
01/17/2007378.73380.68374.84379.38
01/18/2007379.38381.33375.49376.46
01/19/2007374.51378.28371.91378.09
01/22/2007377.76381.66376.27377.44
01/23/2007378.73381.98375.65377.11
01/24/2007378.09381.98375.49381.98
01/25/2007383.28385.23379.06380.03
01/26/2007379.06382.31378.02379.06
01/29/2007378.09383.91376.79381.66
01/30/2007381.98383.61378.73379.71
01/31/2007379.71380.03375.81377.76
02/01/2007380.68382.63378.73380.36
02/02/2007380.68386.21379.38383.28
02/05/2007383.61384.58380.68383.61
02/06/2007385.23392.64385.23388.8
02/07/2007387.83388.8384.26388.8
02/08/2007386.53392.38385.88389.78
02/09/2007391.73395.97390.1393.68
02/12/2007391.73394.14389.13391.4
02/13/2007393.03393.03389.13391.4
02/14/2007393.35395.3391.08394.33
02/15/2007395.3395.3390.1394.65
02/16/2007393.03395.63391.73393.35
02/19/2007394.65397.59393.68394
02/20/2007394.65401.94394.33398.87
02/21/2007401.47404.21395.3398.22
02/22/2007400.82401.47395.48398.22
02/23/2007390.1391.73290.06384.58
02/26/2007384.58386.21368.34384.26
02/27/2007382.31383.93366.07380.03
02/28/2007375.81378.41371.75372.89
03/01/2007372.89376.99359.25368.34
03/02/2007370.94372.38351.29367.04
03/05/2007362.17368.02362.17365.42
03/06/2007366.39378.09346.25366.07
03/07/2007353.4368.34347.55350.15
03/08/2007351.13373.54351.13358.6
03/09/2007359.25373.21358.92358.92
03/12/2007359.9375.16346.9356.32
03/13/2007356.97356.97350.48350.8
03/14/2007347.23351.48343.65345.6
03/15/2007350.8352344.3346.58
03/16/2007346.25367.69346.25346.9
03/19/2007354.05370.29344.46356
03/20/2007357.95398.22356.65359.57
03/21/2007360.22378.57359.25363.14
03/22/2007368.67383.28366.07367.37
03/23/2007369.32384.26348.03372.56
03/26/2007372.89373.54363.14365.42
03/27/2007368.34380.68362.82366.07
03/28/2007365.74368.16361.19361.52
03/29/2007362.17379.71361.52364.12
03/30/2007363.47366.07359.25363.79
04/02/2007365.09383.45363.65368.34
04/03/2007370.94370.94364.44368.34
04/04/2007370.94370.94366.07366.39
04/05/2007366.07383.28364.77369.64
04/10/2007370.94373.54368.47371.26
04/11/2007370.94385.23368.02370.29
04/12/2007370.29384.58303.7370.61
04/13/2007371.26373.21368.99373.21
04/16/2007378.09396.6375.49380.68
04/17/2007382.31384.37375.49380.03
04/18/2007378.09379.71375.81378.09
04/19/2007376.14376.46373.21375.16
04/20/2007375.49393.68375.16378.73
04/23/2007378.09381.28323.76379.38
04/24/2007380.68381.33371.91375.49
04/25/2007375.49381.66375.49377.11
04/26/2007380.03383.28376.14378.09
04/27/2007377.76379.06374.84376.14
04/30/2007374.84379.06374.19377.44
05/01/2007378.09378.73371.26372.24
05/02/2007375.16380.03374.72378.09
05/03/2007380.03381.98378.41380.36
05/04/2007382.63382.63379.06381.33
05/08/2007383.28384.58376.46378.09
05/09/2007379.38381.98374.6377.44
05/10/2007378.41380.68375.16377.76
05/11/2007375.81381.33331.25381.01
05/14/2007381.33382.31378.09379.06
05/15/2007378.09380.96376.79379.38
05/16/2007379.38379.71375.49377.11
05/17/2007379.06379.06376.14377.44
05/18/2007377.44379.71376.14379.38
05/21/2007379.06380.03377.11378.73
05/22/2007379.71381.01377.11377.44
05/23/2007379.06382.63378.57378.73
05/24/2007378.09379.06373.21374.19
05/25/2007373.21375.16340.51374.19
05/29/2007374.51375.81370.73374.19
05/30/2007371.59374.84369.64374.51
05/31/2007376.46377.76372.89373.54
06/01/2007372.89376.27372.89375.16
06/04/2007375.16376.46372373.86
06/05/2007374.19378.73363.46376.14
06/06/2007378.09379.71368.99370.61
06/07/2007371.26476.83365.09369.64
06/08/2007369.64370.94364.69368.67
06/11/2007370.29373.01368.52371.59
06/12/2007370.29371.91367.04367.69
06/13/2007367.69369.32355.02368.67
06/14/2007371.59391.73368.99373.21
06/15/2007377.44379.06376.14376.14
06/18/2007378.09381.98374.79375.49
06/19/2007377.11379.71373.21373.21
06/20/2007375.81383.42374.51374.51
06/21/2007372.89374.84367.69372.24
06/22/2007373.21375.16368.99369.32
06/25/2007368.67370.29365.42368.34
06/26/2007367.04368.54340.51363.79
06/27/2007360.55361.52353.4358.27
06/28/2007359.9361.84355.5359.57
06/29/2007360.87363.47355.14361.19
07/02/2007360.22362.42356.1357.3
07/03/2007359.57361.52357.19359.9
07/04/2007359.25363.33358.6359.57
07/05/2007364.44367.9363.14363.79
07/06/2007362.82369.53347.55365.09
07/09/2007366.07369.32364.44367.37
07/10/2007367.69369.64359.9362.17
07/11/2007360.55361.52331.25359.57
07/12/2007360.22366.07358.6363.79
07/13/2007367.04370.94364.8368.02
07/16/2007368.99372.24367.69369.64
07/17/2007369.64373.21367.94371.59
07/18/2007368.34373.72368.34368.34
07/19/2007369.32372.24368.34369.96
07/20/2007370.61371.91365.09366.07
07/23/2007365.74371.16365.74368.99
07/24/2007367.04369.78363.47364.12
07/25/2007362.17364.29358.58360.22
07/26/2007360.22362.67349.83349.83
07/27/2007348.53358333.91348.85
07/30/2007349.83350.48343.65347.23
07/31/2007357.3364.12344.92362.49
08/01/2007357.3364.12354.05359.25
08/02/2007362.17367.18359.9365.09
08/03/2007366.07583.04356.65359.57
08/06/2007356.65364.88356360.22
08/07/2007363.79370.29362.49370.29
08/08/2007367.69376.46364.12367.04
08/09/2007368.02368.99355.67359.9
08/10/2007355.02541.79342.68344.3
08/13/2007347.55364.26344.3354.37
08/14/2007351.13358.6348.53349.83
08/15/2007346.58357.26343.33349.83
08/16/2007343.65345.28336.18338.46
08/17/2007335.86357.95335.53353.4
08/20/2007352.1358.92350.8353.07
08/21/2007353.07356349.83353.4
08/22/2007355.35359.9354.37358.6
08/23/2007360.55360.55358.6359.57
08/24/2007358.92361.84355.35357.62
08/28/2007356.97358.27346.25346.9
08/29/2007345.6355.05344.63346.9
08/30/2007350.15350.8343.33349.18
08/31/2007352.75355.59348.53354.05
09/03/2007356356.65353.07355.67
09/04/2007351.13357.78349.83356.32
09/05/2007356356346.25347.55
09/06/2007349.83351.25339.76346.58
09/07/2007345.28346.58338.78340.41
09/10/2007339.76344.63337.16338.13
09/11/2007340.41347.23339.27345.6
09/12/2007344.95346.9341.38346.25
09/13/2007343.65348.23341.03347.23
09/14/2007343.65344.43334.56337.81
09/17/2007337.16337.16330.01333.26
09/18/2007333.91340.08331.31337.48
09/19/2007346.9354.7332.13351.13
09/20/2007350.8350.8342.68345.6
09/21/2007343.98350.48343.65348.2
09/24/2007346.9350.48344.3346.9
09/25/2007345.93348.59342.03345.28
09/26/2007347.55351.45346.75348.2
09/27/2007351.45357.95350.66352.42
09/28/2007351.45353.07347.23352.42
10/01/2007350.15353.72347.26352.75
10/02/2007354.05364.44352.62361.19
10/03/2007363.79370.54362.17367.04
10/04/2007367.04380.19366.56371.26
10/05/2007374.19375.49366.72370.94
10/08/2007371.59371.91368.67368.67
10/09/2007369.64373.21368.02370.94
10/10/2007373.21373.21363.47366.07
10/11/2007366.39423.88360.22365.09
10/12/2007362.49363.22348.95361.84
10/15/2007361.84365.09353.4355.67
10/16/2007352.42353.72345.28348.53
10/17/2007348.85356.32346.58355.67
10/18/2007356.65360.63351.45353.07
10/19/2007351.78353.07343.65348.53
10/22/2007341.06346.25341.06344.3
10/23/2007346.9349.62343.65344.95
10/24/2007345.93346.9340.73342.68
10/25/2007344.95346.03341.06343.98
10/26/2007345.28349.83342.18346.9
10/29/2007348.85352.1345.93348.2
10/30/2007347.55351.57342.34348.2
10/31/2007348.85355.51348.2354.37
11/01/2007354.05358.54342.36344.95
11/02/2007342.36342.47330.34336.18
11/05/2007331.96333.57323.84330.01
11/06/2007332.94336.83329.36331.31
11/07/2007333.26333.59323.84326.11
11/08/2007321.08326.11313.61314.1
11/09/2007317.02320.76303.7308.25
11/12/2007306.79318.93306.3316.7
11/13/2007313.77327.41311.82323.19
11/14/2007327.74332.29321.08324.49
11/15/2007326.44329.69313.12319.46
11/16/2007316.05316.86310.36312.64
11/19/2007312.47315.56302.08303.22
11/20/2007304.68309.22293.15306.63
11/21/2007298.83301.75289.74293.15
11/22/2007293.63297.53285.72296.88
11/23/2007297.53306.95296.56305.49
11/26/2007301.59308.25293.8295.91
11/27/2007294.12299.8285.35294.93
11/28/2007298.83308.29290.39307.28
11/29/2007311.82313.77302.83307.93
11/30/2007307.93324307.28321.57
12/03/2007320.11324.17316.7318.81
12/04/2007315.72316.68301.43308.09
12/05/2007310.85316.05304.84315.4
12/06/2007315.4326.76311.99316.7
12/07/2007318.81324313.45317.02
12/10/2007315.72333.59311.66327.74
12/11/2007330.34331.31321.53324
12/12/2007317.02327.41299.32324
12/13/2007321.57321.89305.81306.46
12/14/2007311.01313.28304.68309.55
12/17/2007304.84306.46297.86301.43
12/18/2007300.78308.57300.13302.08
12/19/2007304.35304.35298.67300.29
12/20/2007300.45303.05297.69299.64
12/21/2007302.89308.57300.45305.33
12/24/2007302.57312.8302.57308.74
12/27/2007309.22313.28307.93309.06
12/28/2007303.05311.66303.05308.74
12/31/2007311.01312.13304.03306.63