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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 63.2659
CLOSE 63.1674
Low
LOW 45.3
High
HIGH 79.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 51.4 | 52.26 | 51.1 | 52.26 |
| 01/05/2010 | 52.5 | 54.76 | 52.2 | 54.03 |
| 01/06/2010 | 55 | 55.23 | 53.17 | 54.59 |
| 01/07/2010 | 54.86 | 57.07 | 54 | 56.93 |
| 01/08/2010 | 56.99 | 57.52 | 56.16 | 56.9 |
| 01/11/2010 | 57.8 | 57.95 | 55.63 | 56.13 |
| 01/12/2010 | 55.59 | 56.29 | 55.08 | 55.97 |
| 01/13/2010 | 55.64 | 56.2 | 55.16 | 56 |
| 01/14/2010 | 57 | 58 | 56.58 | 57.5 |
| 01/15/2010 | 57.71 | 58.51 | 56.6 | 56.78 |
| 01/18/2010 | 57.72 | 59.19 | 57.43 | 58.58 |
| 01/19/2010 | 58.19 | 58.51 | 56.8 | 57.07 |
| 01/20/2010 | 57 | 57.59 | 56.14 | 56.5 |
| 01/21/2010 | 57 | 57.6 | 53.25 | 53.3 |
| 01/22/2010 | 53.2 | 54.52 | 51 | 53.6 |
| 01/25/2010 | 53.02 | 55 | 52.22 | 52.92 |
| 01/26/2010 | 52.75 | 53.02 | 51.13 | 51.71 |
| 01/27/2010 | 51.5 | 52.32 | 49.98 | 50.84 |
| 01/28/2010 | 52.13 | 52.8 | 50.57 | 50.75 |
| 01/29/2010 | 50.98 | 52.05 | 50.04 | 51.2 |
| 02/01/2010 | 50.65 | 53.04 | 50.65 | 52.9 |
| 02/02/2010 | 53.01 | 54.7 | 52.82 | 54.25 |
| 02/03/2010 | 55.41 | 56.18 | 54.49 | 55 |
| 02/04/2010 | 64.16 | 64.16 | 64.16 | 64.16 |
| 02/05/2010 | 50.5 | 50.5 | 48.14 | 48.31 |
| 02/08/2010 | 48.37 | 48.68 | 45.96 | 47.2 |
| 02/09/2010 | 47.24 | 49.38 | 47 | 48.2 |
| 02/10/2010 | 49.25 | 50.88 | 49.25 | 50 |
| 02/11/2010 | 50.55 | 50.8 | 47.25 | 48.15 |
| 02/12/2010 | 48.5 | 49.52 | 45.3 | 46.58 |
| 02/15/2010 | 47.05 | 47.9 | 46.35 | 46.8 |
| 02/16/2010 | 48.1 | 49.9 | 47.7 | 49 |
| 02/17/2010 | 49.9 | 51.68 | 49.4 | 50.57 |
| 02/18/2010 | 50.61 | 51.65 | 49.85 | 50.68 |
| 02/19/2010 | 49.66 | 50.83 | 49.48 | 50.52 |
| 02/22/2010 | 50.98 | 52.33 | 50.41 | 51.67 |
| 02/23/2010 | 51.51 | 53.37 | 51.43 | 51.73 |
| 02/24/2010 | 51.5 | 53.59 | 51 | 53.49 |
| 02/25/2010 | 54.5 | 55.52 | 53.4 | 54.9 |
| 02/26/2010 | 55.2 | 55.45 | 50.95 | 52.5 |
| 03/01/2010 | 52.94 | 53.43 | 49.31 | 50.26 |
| 03/02/2010 | 50.95 | 51.99 | 49.59 | 51.41 |
| 03/03/2010 | 52 | 52.95 | 51.42 | 52.78 |
| 03/04/2010 | 52.74 | 54.35 | 52.21 | 53.89 |
| 03/05/2010 | 66.13 | 66.13 | 66.13 | 66.13 |
| 03/08/2010 | 54.5 | 54.5 | 53.3 | 53.65 |
| 03/09/2010 | 53.88 | 54.04 | 52.34 | 53.18 |
| 03/10/2010 | 53.8 | 55.5 | 53.6 | 55.26 |
| 03/11/2010 | 55.2 | 56.87 | 54.77 | 56.54 |
| 03/12/2010 | 56.9 | 59.29 | 56.9 | 58.47 |
| 03/15/2010 | 58.6 | 58.74 | 57.08 | 57.57 |
| 03/16/2010 | 57.99 | 58.25 | 57.17 | 57.5 |
| 03/17/2010 | 58 | 58.2 | 57.25 | 57.37 |
| 03/18/2010 | 57.08 | 57.2 | 55.46 | 55.55 |
| 03/19/2010 | 59 | 61.31 | 58.6 | 60.13 |
| 03/22/2010 | 59.8 | 61.18 | 59 | 61.1 |
| 03/23/2010 | 61.29 | 63.2 | 61.27 | 63 |
| 03/24/2010 | 65 | 65.4 | 62.37 | 64.2 |
| 03/25/2010 | 64.5 | 65 | 63.57 | 64.91 |
| 03/26/2010 | 64.75 | 64.9 | 63.56 | 64.05 |
| 03/29/2010 | 64 | 64.64 | 62.66 | 63.25 |
| 03/30/2010 | 63.2 | 63.98 | 61 | 61.36 |
| 03/31/2010 | 61.5 | 62.77 | 60.5 | 62.77 |
| 04/01/2010 | 63.49 | 64.65 | 63.24 | 64.16 |
| 04/06/2010 | 64.28 | 65.26 | 63.9 | 64.49 |
| 04/07/2010 | 64.26 | 65.28 | 63.91 | 64.46 |
| 04/08/2010 | 63.79 | 64.58 | 62.15 | 62.56 |
| 04/09/2010 | 63.9 | 64.25 | 63 | 64.09 |
| 04/12/2010 | 64.5 | 64.99 | 63.9 | 64.53 |
| 04/13/2010 | 63.91 | 64.37 | 63.43 | 63.63 |
| 04/14/2010 | 64.06 | 64.95 | 63.41 | 64.55 |
| 04/15/2010 | 64.5 | 65.49 | 64.5 | 65.42 |
| 04/16/2010 | 65 | 67.08 | 64.45 | 64.7 |
| 04/19/2010 | 64.08 | 66 | 63.5 | 65.42 |
| 04/20/2010 | 65.8 | 67.27 | 65.1 | 67.22 |
| 04/21/2010 | 67.3 | 68.3 | 67 | 67.18 |
| 04/22/2010 | 67.44 | 68.37 | 65.43 | 66.48 |
| 04/23/2010 | 66.72 | 68.53 | 66.56 | 68.48 |
| 04/26/2010 | 69.1 | 70.89 | 69.1 | 70.24 |
| 04/27/2010 | 71 | 73.34 | 68.17 | 68.17 |
| 04/28/2010 | 68 | 68.5 | 62.7 | 67.17 |
| 04/29/2010 | 67.57 | 68.08 | 64.9 | 68 |
| 04/30/2010 | 67.98 | 70.19 | 65.38 | 66.13 |
| 05/04/2010 | 64.16 | 64.16 | 64.16 | 64.16 |
| 05/05/2010 | 61.25 | 62.41 | 58.25 | 60.1 |
| 05/06/2010 | 59.5 | 60.55 | 56.15 | 56.64 |
| 05/07/2010 | 53.49 | 56.4 | 51.38 | 53.53 |
| 05/10/2010 | 61 | 63.93 | 57.56 | 61 |
| 05/11/2010 | 58.99 | 60.84 | 57.93 | 60.3 |
| 05/12/2010 | 59.79 | 62.39 | 59.05 | 59.51 |
| 05/13/2010 | 60 | 60.63 | 58.28 | 60.55 |
| 05/14/2010 | 60.25 | 60.27 | 57.43 | 57.68 |
| 05/17/2010 | 56.36 | 59.13 | 55 | 57.3 |
| 05/18/2010 | 58.21 | 59.36 | 57.42 | 58.15 |
| 05/19/2010 | 56.61 | 57.8 | 56.11 | 56.32 |
| 05/20/2010 | 57.16 | 58.07 | 53.66 | 54.9 |
| 05/21/2010 | 54.41 | 56.3 | 52.01 | 55.8 |
| 05/24/2010 | 56.62 | 56.95 | 54.4 | 55.47 |
| 05/25/2010 | 53 | 53.57 | 49.8 | 50.52 |
| 05/26/2010 | 52.98 | 54.15 | 52.37 | 53.91 |
| 05/27/2010 | 55 | 57.02 | 53.5 | 56.9 |
| 05/28/2010 | 57.49 | 58.4 | 56.37 | 56.62 |
| 06/01/2010 | 56.5 | 57.8 | 55.16 | 57.41 |
| 06/02/2010 | 56.63 | 56.94 | 54.89 | 55.89 |
| 06/03/2010 | 57.43 | 58.07 | 56.75 | 57.3 |
| 06/04/2010 | 57.76 | 58.09 | 54.12 | 55.44 |
| 06/07/2010 | 53.93 | 55.54 | 52.88 | 53.96 |
| 06/08/2010 | 54.54 | 54.67 | 51 | 51.76 |
| 06/09/2010 | 52.48 | 53.47 | 51.56 | 53.47 |
| 06/10/2010 | 52.95 | 56 | 52.34 | 55.91 |
| 06/11/2010 | 56.27 | 56.45 | 54.05 | 54.33 |
| 06/14/2010 | 53.99 | 56.08 | 53.11 | 54.9 |
| 06/15/2010 | 54.2 | 56.02 | 53.84 | 55.45 |
| 06/16/2010 | 56.39 | 56.45 | 55.26 | 55.63 |
| 06/17/2010 | 55.65 | 58.48 | 55.55 | 57.19 |
| 06/18/2010 | 57.48 | 58 | 56.2 | 56.32 |
| 06/21/2010 | 57.5 | 57.84 | 54.69 | 56.66 |
| 06/22/2010 | 55.92 | 59.2 | 55.49 | 59 |
| 06/23/2010 | 58.28 | 61.85 | 58 | 58.7 |
| 06/24/2010 | 58.9 | 59.81 | 56.15 | 56.31 |
| 06/25/2010 | 56.35 | 56.85 | 54.12 | 54.2 |
| 06/28/2010 | 55.1 | 55.69 | 53.6 | 55.41 |
| 06/29/2010 | 55 | 56.13 | 53.67 | 53.81 |
| 06/30/2010 | 54.58 | 56.35 | 53.07 | 53.7 |
| 07/01/2010 | 52.99 | 54.18 | 51.76 | 52.21 |
| 07/02/2010 | 52.97 | 55.17 | 52.76 | 54.7 |
| 07/05/2010 | 55.31 | 55.5 | 53.42 | 54.77 |
| 07/06/2010 | 55.38 | 56.96 | 55 | 56.96 |
| 07/07/2010 | 55.78 | 58.31 | 54.52 | 58.19 |
| 07/08/2010 | 60.99 | 61.98 | 59.55 | 60.7 |
| 07/09/2010 | 61.1 | 62.49 | 60.1 | 61.71 |
| 07/12/2010 | 61.4 | 62.56 | 61.09 | 62.26 |
| 07/13/2010 | 62.09 | 64 | 61.98 | 63.89 |
| 07/14/2010 | 64 | 64.4 | 62.13 | 63 |
| 07/15/2010 | 64.24 | 64.24 | 61.37 | 61.9 |
| 07/16/2010 | 61.7 | 62.17 | 59.38 | 59.61 |
| 07/19/2010 | 58.87 | 60.5 | 58.22 | 59.27 |
| 07/20/2010 | 59.6 | 60.04 | 58.44 | 59.84 |
| 07/21/2010 | 61.01 | 61.54 | 60.73 | 61.01 |
| 07/22/2010 | 60.53 | 63.58 | 60.15 | 63.58 |
| 07/23/2010 | 63.54 | 63.71 | 62.11 | 63.52 |
| 07/26/2010 | 64.35 | 66 | 64.31 | 66 |
| 07/27/2010 | 68 | 71.84 | 66.81 | 71.8 |
| 07/28/2010 | 72.15 | 73.36 | 68.53 | 69.35 |
| 07/29/2010 | 69.53 | 70.5 | 68.8 | 68.91 |
| 07/30/2010 | 68.21 | 69.99 | 68.21 | 69.26 |
| 08/02/2010 | 70.2 | 73 | 69.14 | 72.44 |
| 08/03/2010 | 71.9 | 72.8 | 71.08 | 71.92 |
| 08/04/2010 | 74.7 | 75.5 | 72.49 | 74.49 |
| 08/05/2010 | 75.39 | 77.61 | 74.82 | 76.03 |
| 08/06/2010 | 76.87 | 77.45 | 73.28 | 73.72 |
| 08/09/2010 | 75.1 | 75.45 | 73.95 | 74.98 |
| 08/10/2010 | 74 | 75.22 | 73.43 | 75.12 |
| 08/11/2010 | 74.8 | 74.85 | 70 | 70.03 |
| 08/12/2010 | 70 | 71.51 | 68.43 | 70.69 |
| 08/13/2010 | 72 | 72.33 | 69.38 | 70.24 |
| 08/16/2010 | 70.59 | 71.19 | 68.8 | 69.41 |
| 08/17/2010 | 70.01 | 70.71 | 69.32 | 70.69 |
| 08/18/2010 | 70.22 | 71.5 | 69.88 | 70.63 |
| 08/19/2010 | 71.01 | 72.4 | 69.92 | 70.09 |
| 08/20/2010 | 70.01 | 70.67 | 68.94 | 69.29 |
| 08/23/2010 | 69.67 | 70.43 | 69.08 | 69.64 |
| 08/24/2010 | 69.05 | 69.32 | 66.29 | 67.41 |
| 08/25/2010 | 67.18 | 67.93 | 65.69 | 66 |
| 08/26/2010 | 66.63 | 68.41 | 66.63 | 67.88 |
| 08/27/2010 | 67.81 | 68.9 | 66.69 | 68.63 |
| 08/31/2010 | 67.75 | 69.78 | 66.75 | 69.49 |
| 09/01/2010 | 69.99 | 71.48 | 68.91 | 71.48 |
| 09/02/2010 | 71.4 | 72.69 | 71.2 | 72.12 |
| 09/03/2010 | 72.11 | 73.24 | 71.85 | 72.72 |
| 09/06/2010 | 73.08 | 74 | 72.6 | 72.88 |
| 09/07/2010 | 72.7 | 72.84 | 71 | 72.51 |
| 09/08/2010 | 72.1 | 72.83 | 71.3 | 72.32 |
| 09/09/2010 | 73.25 | 75 | 72.92 | 74.67 |
| 09/10/2010 | 74.47 | 76.47 | 74.3 | 75.62 |
| 09/13/2010 | 76.87 | 78.3 | 76.67 | 77.61 |
| 09/14/2010 | 77.6 | 78.62 | 76.6 | 77.14 |
| 09/15/2010 | 77.08 | 77.51 | 76.67 | 77.34 |
| 09/16/2010 | 77.4 | 78.1 | 76.23 | 76.32 |
| 09/17/2010 | 76.81 | 77.51 | 75.15 | 75.34 |
| 09/20/2010 | 75.37 | 77.65 | 75.26 | 77.41 |
| 09/21/2010 | 77.5 | 79.15 | 76.9 | 76.9 |
| 09/22/2010 | 76.8 | 77.28 | 74.8 | 75.85 |
| 09/23/2010 | 76.15 | 76.29 | 73.63 | 75.09 |
| 09/24/2010 | 74.38 | 76.79 | 74.03 | 76.65 |
| 09/27/2010 | 77.02 | 77.81 | 75.62 | 75.84 |
| 09/28/2010 | 75.45 | 76.65 | 74.36 | 75.25 |
| 09/29/2010 | 75.59 | 76.21 | 74.05 | 74.3 |
| 09/30/2010 | 74 | 76.2 | 73.69 | 74.12 |
| 10/01/2010 | 74.3 | 75.37 | 73.16 | 73.5 |
| 10/04/2010 | 73.42 | 74.14 | 72.7 | 73.33 |
| 10/05/2010 | 73.36 | 75.98 | 72.84 | 75.67 |
| 10/06/2010 | 76.4 | 76.85 | 75.82 | 76.39 |
| 10/07/2010 | 76.66 | 76.8 | 73.53 | 73.9 |
| 10/08/2010 | 73.5 | 74 | 72.84 | 73.4 |
| 10/11/2010 | 73.77 | 74.25 | 73.34 | 73.8 |
| 10/12/2010 | 73.11 | 73.56 | 72.25 | 72.65 |
| 10/13/2010 | 73 | 73.8 | 71.68 | 72.6 |
| 10/14/2010 | 73.04 | 73.41 | 70.11 | 70.47 |
| 10/15/2010 | 70.71 | 72.43 | 69 | 70.18 |
| 10/18/2010 | 69.56 | 72.41 | 69.56 | 72.2 |
| 10/19/2010 | 71.85 | 73.12 | 70.38 | 70.5 |
| 10/20/2010 | 69.67 | 71.36 | 69.67 | 70.3 |
| 10/21/2010 | 69.93 | 71.65 | 69.73 | 70.36 |
| 10/22/2010 | 70.01 | 72.2 | 70.01 | 71.85 |
| 10/25/2010 | 71.5 | 71.85 | 67.94 | 68 |
| 10/26/2010 | 67.96 | 69.24 | 67.29 | 67.99 |
| 10/27/2010 | 67.64 | 69.33 | 67.08 | 69.12 |
| 10/28/2010 | 69.75 | 69.89 | 67.83 | 67.9 |
| 10/29/2010 | 67.8 | 69.55 | 67.56 | 68.94 |
| 11/01/2010 | 69.4 | 70.83 | 69.01 | 69.6 |
| 11/02/2010 | 69 | 70.09 | 66.69 | 67.39 |
| 11/03/2010 | 68.19 | 70.08 | 67.95 | 69.2 |
| 11/04/2010 | 70.34 | 71.36 | 69.86 | 70.25 |
| 11/05/2010 | 70.51 | 72.64 | 69.3 | 69.81 |
| 11/08/2010 | 70.11 | 71.28 | 68.27 | 68.63 |
| 11/09/2010 | 68 | 69.34 | 67.65 | 68.48 |
| 11/10/2010 | 68.72 | 69.3 | 67.16 | 67.59 |
| 11/11/2010 | 68.41 | 68.94 | 66.63 | 68.59 |
| 11/12/2010 | 67.29 | 70.37 | 66.35 | 69.57 |
| 11/15/2010 | 69.38 | 70.2 | 68.77 | 69.87 |
| 11/16/2010 | 69.67 | 69.67 | 66.38 | 66.6 |
| 11/17/2010 | 66.4 | 67.06 | 65.6 | 66.4 |
| 11/18/2010 | 67.01 | 68.43 | 66.43 | 67.79 |
| 11/19/2010 | 67.97 | 67.98 | 65.93 | 66.72 |
| 11/22/2010 | 67.95 | 68.1 | 63.75 | 63.93 |
| 11/23/2010 | 63.65 | 64.3 | 61.73 | 63.35 |
| 11/24/2010 | 63.63 | 64.64 | 63.04 | 64.38 |
| 11/25/2010 | 64.63 | 65.46 | 64.08 | 64.7 |
| 11/26/2010 | 64.35 | 64.47 | 61.48 | 61.85 |
| 11/29/2010 | 62.84 | 63.69 | 60.4 | 60.54 |
| 11/30/2010 | 60.68 | 61.8 | 60.02 | 60.41 |
| 12/01/2010 | 61.25 | 64.17 | 60.85 | 64.05 |
| 12/02/2010 | 64.95 | 66.78 | 64.32 | 66.56 |
| 12/03/2010 | 66.35 | 66.86 | 65.4 | 66.37 |
| 12/06/2010 | 67.05 | 67.4 | 65.6 | 66.1 |
| 12/07/2010 | 66.11 | 67.68 | 65.28 | 66.7 |
| 12/08/2010 | 66.1 | 68.1 | 65.99 | 67.65 |
| 12/09/2010 | 68.37 | 69.68 | 68 | 68.28 |
| 12/10/2010 | 68.32 | 69.3 | 68 | 68.4 |
| 12/13/2010 | 68.74 | 69.45 | 67.97 | 68.82 |
| 12/14/2010 | 68.75 | 69.41 | 67.94 | 69.34 |
| 12/15/2010 | 69 | 69.21 | 68.19 | 68.51 |
| 12/16/2010 | 68.96 | 68.96 | 68 | 68.96 |
| 12/17/2010 | 69.49 | 69.49 | 64.69 | 66.5 |
| 12/20/2010 | 66.29 | 67.06 | 65.25 | 66.87 |
| 12/21/2010 | 67.61 | 68.49 | 67.27 | 68.49 |
| 12/22/2010 | 68.23 | 69.42 | 68.23 | 68.95 |
| 12/23/2010 | 69 | 69.26 | 68.1 | 68.52 |
| 12/24/2010 | 68.38 | 68.85 | 67.83 | 68.82 |
| 12/29/2010 | 68.88 | 69.2 | 67.16 | 67.64 |
| 12/30/2010 | 67.8 | 68.38 | 66.98 | 66.98 |
| 12/31/2010 | 66.67 | 67.12 | 65.7 | 65.7 |