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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 211.3679
CLOSE 210.1359

Low

LOW 74.71

High

HIGH 317.34
DATEOPENHIGHLOWCLOSE
01/02/2008303.7312.31302.4304.68
01/03/2008304.68307.93299.32306.3
01/04/2008304.03308.49293.15295.58
01/07/2008295.58297.53287.3293.63
01/08/2008294.28296.39280.8288.11
01/09/2008284.05285.61277.55281.62
01/10/2008285.84285.84277.52279.67
01/11/2008279.34282.27272.5279.5
01/14/2008279.02280.8274.31276.09
01/15/2008274.31278.85262.61263.75
01/16/2008260.34262.45251.24256.12
01/17/2008258.55266.02254.55263.43
01/18/2008262.61274.31255.3260.66
01/21/2008254.66256.28241.83242.64
01/22/2008234.52283.24229.97265.05
01/23/2008274.14275.12259.69266.35
01/24/2008285.84294.61277.23288.27
01/25/2008297.37297.53274.63278.85
01/28/2008273.49275.93268.14274.14
01/29/2008277.23286.16275.28285.51
01/30/2008281.94289.9280284.54
01/31/2008282.59285.84264.72284.21
02/01/2008289.09290.71280.64286.97
02/04/2008290.39294.12285.03290.71
02/05/2008289.09292.17278.04280.97
02/06/2008275.28280.48271.06276.09
02/07/2008275.77276.14265.86270.25
02/08/2008272.52275.77265.7270.57
02/11/2008266.84272.85260.66262.61
02/12/2008266.02275.44258.88273.82
02/13/2008269.6275.61265.7270.25
02/14/2008272.03274.47263.43266.67
02/15/2008265.7268.78254.98257.09
02/18/2008261.8278.04261.8275.77
02/19/2008273.17290.38269.43280.64
02/20/2008275.44285.68271.22278.04
02/21/2008281.45287.79279.34283.73
02/22/2008282.26304.4278.85297.21
02/25/2008302.73308.25295.91303.05
02/26/2008304.19314.26303313.28
02/27/2008313.12314.1302.73309.39
02/28/2008307.28311.5299.8301.1
02/29/2008300.13301.43291.52294.61
03/03/2008289.25309.39286288.76
03/04/2008290.39293.8283.08286
03/05/2008277.39293.31273.49278.2
03/06/2008277.39290.39266.02268.78
03/07/2008265.7296.88263.26275.44
03/10/2008275.12281.78272.03273.49
03/11/2008275.12287.46272.85281.45
03/12/2008289.74295.91288.44288.44
03/13/2008289.09289.09274.31279.34
03/14/2008278.04289.25269.58273.66
03/17/2008265.05267.49250.76258.39
03/18/2008265.54272.36261.48270.57
03/19/2008276.09308.45260.99277.55
03/20/2008272.85286.81272.85281.94
03/25/2008297.53312.76292.95299.8
03/26/2008300.62306.63295.02299.97
03/27/2008301.1317.34295.91298.51
03/28/2008295.1298.83290.06293.15
03/31/2008292.17298.83287.79292.98
04/01/2008291.03313.45288.76311.99
04/02/2008313.77317.34306.95313.93
04/03/2008305.65310.36297.37300.62
04/04/2008300.78303.54291.2297.21
04/07/2008300.45304.35297.21299.8
04/08/2008300.45300.45289.74296.88
04/09/2008296.88300.13292.82295.1
04/10/2008295.42298.34283.89289.9
04/11/2008292.98293.31277.39281.29
04/14/2008277.39282.11273.33273.49
04/15/2008273.17280.64270.08277.39
04/16/2008280.48287.62277.72286.97
04/17/2008287.46297.69285.68287.62
04/18/2008289.57297.86277.23294.45
04/21/2008295.58300.62285.35287.46
04/22/2008282.43289.41280.97285.68
04/23/2008286288.44271.06279.67
04/24/2008280.64283.24275.12283.24
04/25/2008284.7292.17284.36287.3
04/28/2008289.57292.82288.6290.55
04/29/2008291.03293.15282.91285.03
04/30/2008283.4286.49276.09280.97
05/01/2008286.49286.49277.39279.83
05/02/2008285.68294.77284.38293.96
05/06/2008292.33292.98280.15285.19
05/07/2008284.05293.57282.2292.01
05/08/2008289.74291.36285.84288.27
05/09/2008285.68286.81277.07281.29
05/12/2008283.08283.08272.68275.93
05/13/2008278.04278.53264.72271.55
05/14/2008268.62270.9264.56266.67
05/15/2008266.19267.65259.04265.7
05/16/2008268.3271.45259.85267
05/19/2008267.97268.95259.69265.21
05/20/2008263.59268.78259.85261.64
05/21/2008264.72266.67254.82256.44
05/22/2008254.49256.47250.76254.17
05/23/2008258.88264.08252.38256.6
05/27/2008258.55260.5253.19255.63
05/28/2008252.06256.28245.72249.95
05/29/2008249.46249.46241.66244.91
05/30/2008246.7255.3245.56249.46
06/02/2008246.86249.3237.12245.07
06/03/2008246.21254.01243.94252.54
06/04/2008256.28256.28244.59253.52
06/05/2008252.71256.71248.32250.43
06/06/2008253.03253.68238.58239.23
06/09/2008236.79239.42229.97231.76
06/10/2008227.37231.76222.5228.35
06/11/2008228.51235.82213.57216.16
06/12/2008214.05231.59211.94229.64
06/13/2008232.89234.52220.25231.27
06/16/2008235240.36225.1226.07
06/17/2008227.37238.41227.05231.43
06/18/2008229.32229.32221.69221.69
06/19/2008219.9220.93214.38215.68
06/20/2008217.14217.14210.81212.75
06/23/2008209.02214.05205.93207.07
06/24/2008207.23214.05203.5211.62
06/25/2008215.03216.81205.61213.4
06/26/2008209.83211.62199.27199.27
06/27/2008198.79208.21194.4205.93
06/30/2008207.39207.88198.79201.87
07/01/2008199.6202.04191.68195.54
07/02/2008196.03199.44190.83191.97
07/03/2008190.67199.27186.28198.79
07/04/2008198.79202.68193.75194.4
07/07/2008197.65200.09190.83191.97
07/08/2008186.28189.37183.36185.63
07/09/2008189.21206.26189.04197.98
07/10/2008192.62193.91187.09190.02
07/11/2008192.29194.89178.97178.97
07/14/2008183.52193.43182.06183.36
07/15/2008180.6180.76170.2177.35
07/16/2008177.51187.58163.87184.5
07/17/2008193.59200.41188.39195.21
07/18/2008191.64215.35189.85215.03
07/21/2008214.38227.86211.29211.62
07/22/2008206.58208.37198.3207.88
07/23/2008215.03228.35213.73225.1
07/24/2008226.07228.99217.05219.58
07/25/2008212.75218.11206.58215.19
07/28/2008214.87214.87205.77206.75
07/29/2008200.25209.83198.46208.53
07/30/2008211.13213.51192.94198.79
07/31/2008197.49198.79187.42191.8
08/01/2008190.67197.16186.77194.89
08/04/2008194.89196.68189.66190.5
08/05/2008192.13212.1191.64210.81
08/06/2008206.42212.1198.62204.15
08/07/2008203.01207.07200.09207.07
08/08/2008205.45213.01201.55206.58
08/11/2008208.69220.23206.91214.87
08/12/2008213.73225.42210.67213.73
08/13/2008208.86210.16198.14200.41
08/14/2008202.85206.91195.54198.95
08/15/2008201.39203.66199.44202.68
08/18/2008201.55202.36195.7198.79
08/19/2008196.51196.51186.28187.26
08/20/2008187.42201.73184.15188.56
08/21/2008185.14186.61181.08181.9
08/22/2008183.68200.09182.06194.56
08/26/2008190.99191.28186.28189.69
08/27/2008186.77192.94175.45191.97
08/28/2008192.78199.76189.04198.46
08/29/2008199.92202.36196.03197.33
09/01/2008196.03201.06192.94199.76
09/02/2008200.25205.77198.95202.04
09/03/2008198.62201.06192.34197.16
09/04/2008196.68198.79184.33185.96
09/05/2008184.66187.26178181.25
09/08/2008207.88207.88197.65201.39
09/09/2008199.92208.69197.98199.92
09/10/2008199.27200.9190.5191.64
09/11/2008190.99190.99179.95183.85
09/12/2008187.09189.69154.94188.07
09/15/2008177.35182.22170.2177.84
09/16/2008172.48189.69166.47181.73
09/17/2008188.39216.26164.36181.73
09/18/2008166.63200.57147.14154.29
09/19/2008233.87255.3181.9185.63
09/22/2008181.9197.98176.54178.65
09/23/2008175.4176.05161.76170.04
09/24/2008171.5173.45161.11173.45
09/25/2008170.2177.51163.54177.51
09/26/2008168.74171.83161.6163.06
09/29/2008159.16164.68135.77141.13
09/30/2008130.25151.36125.05147.14
10/01/2008158.51173.45148.93162.41
10/02/2008163.06177.51163.06170.2
10/03/2008175.24192.29170.53188.56
10/06/2008170.53184.33167.93168.25
10/07/2008175.4177.84129.93146.49
10/08/2008139.67159.48129.93136.42
10/09/2008137.23153.96131.88137.56
10/10/2008120.18142.11114.46123.04
10/13/2008129.93139.6796.02105.24
10/14/2008113.69114.3495.2498.29
10/15/2008103.1109.7997.5797.57
10/16/200896.73103.2991.9997.44
10/17/2008105.57108.198.61103.16
10/20/2008108.16113.04104.59112.71
10/21/2008113.04114.98109.14113.04
10/22/2008109.85116.87108.81108.81
10/23/2008104.46112.58104.01111.74
10/24/2008111.02111.07100.89107.71
10/27/2008107.84118.8298.48110.37
10/28/2008113.82114.66104.59105.57
10/29/2008113.04122.26112.71116.41
10/30/2008116.41129.02113.75128.3
10/31/2008128.3132.85122.46128.5
11/03/2008131.06134.47122.65128.5
11/04/2008134.47140.48129.93136.42
11/05/2008136.42144.22131.88135.61
11/06/2008127.52135.12117.26121.87
11/07/2008123.04130.9118.4130.25
11/10/2008133.17134.47126.74126.81
11/11/2008120.83122.65113.88115.24
11/12/2008120.18120.18107.25112.58
11/13/2008107.25112.06100.76108.49
11/14/2008113.69114.27103.88107.84
11/17/2008104.85108.8193.6896.79
11/18/200896.7999.3382.8985.23
11/19/200885.189.9776.7276.98
11/20/200874.7786.9274.7181.4
11/21/200885.4386.478.3581.01
11/24/200880.5596.157895.89
11/25/200897.51110.4493.61104.53
11/26/2008107.84108.2397.18103.94
11/27/2008108.23112.26105.89106.54
11/28/2008110.11111.1599.39109.14
12/01/2008105.57110.18100.11101.6
12/02/2008102.32107.0694.85107.06
12/03/2008109.79109.79100.69106.34
12/04/2008108.16110.44103.94105.57
12/05/2008104.14109.2797.4497.44
12/08/2008106.54109.14101.41103.94
12/09/2008106.02109.9299.07108.49
12/10/2008103.94110.44103.94108.55
12/11/2008109.14109.1498.74102.64
12/12/200897.5198.4882.2484.39
12/15/200886.489.1380.5580.55
12/16/200883.8784.9781.283.15
12/17/200882.4486.478.0281.33
12/18/200882.5784.7876.3382.11
12/19/200882.8387.4476.0187.44
12/22/200883.4885.0479.3279.9
12/23/200879.982.8379.2580.62
12/24/200882.968478.6780.36
12/29/200881.283.1580.0383.15
12/30/200883.883.880.0382.18
12/31/200883.1583.4880.8881.85