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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.5509
CLOSE 64.5697
Low
LOW 46.08
High
HIGH 81.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 49.24 | 50.15 | 48.87 | 49.69 |
| 01/03/2013 | 49.73 | 50.33 | 49.58 | 49.71 |
| 01/04/2013 | 49.49 | 50.17 | 49.18 | 49.86 |
| 01/07/2013 | 51 | 51.01 | 50 | 50.5 |
| 01/08/2013 | 50.35 | 51.41 | 50.05 | 50.86 |
| 01/09/2013 | 51.9 | 54.23 | 51.58 | 53.37 |
| 01/10/2013 | 53.61 | 54.54 | 52.92 | 53.3 |
| 01/11/2013 | 53.9 | 54.22 | 53.47 | 54.04 |
| 01/14/2013 | 54.1 | 55.73 | 54.1 | 54.92 |
| 01/15/2013 | 55.08 | 55.67 | 54.06 | 54.37 |
| 01/16/2013 | 54 | 54.23 | 52.09 | 53.01 |
| 01/17/2013 | 53 | 53.85 | 52.8 | 53.28 |
| 01/18/2013 | 53.71 | 53.99 | 53.02 | 53.36 |
| 01/21/2013 | 53.56 | 53.97 | 53.01 | 53.2 |
| 01/22/2013 | 53.13 | 53.4 | 52.67 | 52.82 |
| 01/23/2013 | 52.59 | 52.94 | 51.68 | 52.02 |
| 01/24/2013 | 52 | 53.87 | 51.53 | 53.48 |
| 01/25/2013 | 53.14 | 53.87 | 53.05 | 53.45 |
| 01/28/2013 | 53.63 | 53.78 | 53.09 | 53.14 |
| 01/29/2013 | 53 | 53.35 | 51.64 | 51.93 |
| 01/30/2013 | 52.01 | 52.11 | 50.35 | 51.04 |
| 01/31/2013 | 50.77 | 52 | 50.56 | 51.66 |
| 02/01/2013 | 51.92 | 52.37 | 51.04 | 51.64 |
| 02/04/2013 | 51.84 | 51.88 | 50.27 | 50.66 |
| 02/05/2013 | 50.6 | 51.9 | 50.44 | 51.48 |
| 02/06/2013 | 51.83 | 52.56 | 49.55 | 52.12 |
| 02/07/2013 | 52 | 52.42 | 51.49 | 51.89 |
| 02/08/2013 | 52 | 53.11 | 51.95 | 52.79 |
| 02/11/2013 | 52.58 | 53.17 | 52.4 | 52.75 |
| 02/12/2013 | 52.53 | 55.55 | 52.53 | 55.45 |
| 02/13/2013 | 55.45 | 55.8 | 54.49 | 55.3 |
| 02/14/2013 | 55.36 | 56 | 54.3 | 54.88 |
| 02/15/2013 | 54.83 | 55.09 | 54.16 | 54.66 |
| 02/18/2013 | 54.66 | 54.92 | 54.3 | 54.63 |
| 02/19/2013 | 54.4 | 55.78 | 54.4 | 55.26 |
| 02/20/2013 | 55.05 | 56.14 | 54.91 | 55.68 |
| 02/21/2013 | 55.22 | 55.4 | 53.83 | 53.97 |
| 02/22/2013 | 54.36 | 55.1 | 54.01 | 54.86 |
| 02/25/2013 | 55.3 | 55.61 | 54.41 | 54.93 |
| 02/26/2013 | 52.72 | 54.01 | 52.21 | 53.14 |
| 02/27/2013 | 53.47 | 53.94 | 52.33 | 53.7 |
| 02/28/2013 | 54.06 | 55.81 | 53.62 | 54.47 |
| 03/01/2013 | 53.25 | 53.99 | 49.85 | 53.25 |
| 03/04/2013 | 52.82 | 53.11 | 51.13 | 51.3 |
| 03/05/2013 | 51.56 | 52.49 | 51.53 | 52.04 |
| 03/06/2013 | 52.35 | 52.5 | 50.84 | 51.02 |
| 03/07/2013 | 50.82 | 51.15 | 49.85 | 49.86 |
| 03/08/2013 | 50.22 | 50.93 | 49.92 | 50.07 |
| 03/11/2013 | 50.14 | 50.23 | 49.1 | 50 |
| 03/12/2013 | 50.43 | 51.29 | 50.22 | 50.6 |
| 03/13/2013 | 50.52 | 51.37 | 49.86 | 51.37 |
| 03/14/2013 | 50.55 | 51.22 | 50.41 | 50.76 |
| 03/15/2013 | 50.69 | 50.93 | 50.04 | 50.52 |
| 03/18/2013 | 49.42 | 50 | 48.58 | 49.85 |
| 03/19/2013 | 49.91 | 50.22 | 48.97 | 49.4 |
| 03/20/2013 | 49.84 | 50.06 | 48.88 | 49.56 |
| 03/21/2013 | 49.49 | 49.74 | 48.8 | 49 |
| 03/22/2013 | 48.85 | 49.53 | 47.6 | 48.63 |
| 03/25/2013 | 50 | 50.85 | 47.67 | 47.81 |
| 03/26/2013 | 47.99 | 48.22 | 46.6 | 47.65 |
| 03/27/2013 | 47.77 | 49.56 | 47.01 | 48.7 |
| 03/28/2013 | 49.24 | 49.69 | 48.5 | 48.69 |
| 04/02/2013 | 48.5 | 49.5 | 48.46 | 49.38 |
| 04/03/2013 | 49.31 | 49.8 | 48.9 | 49.09 |
| 04/04/2013 | 49.5 | 49.61 | 48.09 | 48.15 |
| 04/05/2013 | 48.5 | 48.67 | 46.37 | 47.01 |
| 04/08/2013 | 47.17 | 47.6 | 46.08 | 46.31 |
| 04/09/2013 | 46.41 | 47.58 | 46.41 | 47.18 |
| 04/10/2013 | 47.21 | 48.68 | 47.19 | 48.36 |
| 04/11/2013 | 48.47 | 48.96 | 47.95 | 48.67 |
| 04/12/2013 | 48.39 | 48.99 | 47.81 | 48.69 |
| 04/15/2013 | 48.69 | 48.95 | 48 | 48.55 |
| 04/16/2013 | 48.13 | 48.87 | 47.74 | 48.35 |
| 04/17/2013 | 49 | 49.42 | 47.87 | 48.22 |
| 04/18/2013 | 48.5 | 48.5 | 46.76 | 47.08 |
| 04/19/2013 | 47.28 | 47.59 | 46.8 | 47.49 |
| 04/22/2013 | 48.2 | 49.45 | 48.01 | 49.13 |
| 04/23/2013 | 49.39 | 51.08 | 48.4 | 51.08 |
| 04/24/2013 | 51 | 52.1 | 50.53 | 51.95 |
| 04/25/2013 | 52 | 53.46 | 51.47 | 53.17 |
| 04/26/2013 | 53 | 53.67 | 52.43 | 52.91 |
| 04/29/2013 | 53.4 | 53.85 | 53.07 | 53.5 |
| 04/30/2013 | 54.95 | 57.21 | 54.1 | 54.33 |
| 05/01/2013 | 55.24 | 55.25 | 53.95 | 54.2 |
| 05/02/2013 | 53.5 | 54.48 | 53.27 | 54.26 |
| 05/03/2013 | 54.42 | 54.8 | 53.5 | 54.05 |
| 05/07/2013 | 54.98 | 55.19 | 54.26 | 55.19 |
| 05/08/2013 | 55.2 | 56.13 | 54.63 | 56.08 |
| 05/09/2013 | 57 | 58.16 | 55.86 | 58.06 |
| 05/10/2013 | 58.43 | 59.1 | 58.04 | 58.94 |
| 05/13/2013 | 58.93 | 58.96 | 57.27 | 58.09 |
| 05/14/2013 | 58.43 | 58.9 | 57.65 | 58.86 |
| 05/15/2013 | 58.98 | 60.1 | 58.64 | 59.37 |
| 05/16/2013 | 59.41 | 60.91 | 59.11 | 60.91 |
| 05/17/2013 | 60.67 | 63.36 | 60.67 | 62.84 |
| 05/20/2013 | 63 | 63.73 | 61.87 | 62.2 |
| 05/21/2013 | 62 | 62.3 | 61.2 | 61.53 |
| 05/22/2013 | 62.08 | 63.5 | 62.01 | 62.96 |
| 05/23/2013 | 60.13 | 61.76 | 60.13 | 60.62 |
| 05/24/2013 | 61.2 | 61.66 | 59.5 | 60.08 |
| 05/28/2013 | 60.6 | 61.63 | 60.11 | 61.32 |
| 05/29/2013 | 61 | 61.39 | 60.37 | 60.64 |
| 05/30/2013 | 60.75 | 62.26 | 60.5 | 61.8 |
| 05/31/2013 | 62.48 | 62.62 | 61.1 | 62.11 |
| 06/03/2013 | 62.76 | 63.02 | 61.42 | 61.62 |
| 06/04/2013 | 62.17 | 62.62 | 61.89 | 62.56 |
| 06/05/2013 | 62.31 | 62.83 | 61.48 | 62.01 |
| 06/06/2013 | 61.8 | 62.25 | 60.57 | 60.86 |
| 06/07/2013 | 60.96 | 62.54 | 59.92 | 62.32 |
| 06/10/2013 | 62.14 | 62.7 | 61.29 | 61.56 |
| 06/11/2013 | 61.53 | 61.78 | 59.96 | 61.19 |
| 06/12/2013 | 61.69 | 61.8 | 60.01 | 60.37 |
| 06/13/2013 | 59.41 | 61.62 | 58.74 | 61.32 |
| 06/14/2013 | 61.73 | 62.97 | 61.23 | 61.3 |
| 06/17/2013 | 61.48 | 61.9 | 60.84 | 61.3 |
| 06/18/2013 | 61.07 | 62.97 | 61.01 | 62.18 |
| 06/19/2013 | 62.25 | 62.46 | 61.26 | 61.76 |
| 06/20/2013 | 61 | 62.41 | 60.57 | 61.23 |
| 06/21/2013 | 61.93 | 62.67 | 60.98 | 61 |
| 06/24/2013 | 60.84 | 61.73 | 59.76 | 60.4 |
| 06/25/2013 | 61.5 | 61.63 | 60.38 | 61.24 |
| 06/26/2013 | 61.42 | 62.6 | 61.07 | 62.48 |
| 06/27/2013 | 62.61 | 63.52 | 62.05 | 62.86 |
| 06/28/2013 | 63 | 64.28 | 62.58 | 63.16 |
| 07/01/2013 | 63.85 | 64.68 | 62.64 | 64.03 |
| 07/02/2013 | 64.56 | 64.94 | 62.83 | 62.95 |
| 07/03/2013 | 62.2 | 63.47 | 61.68 | 63.38 |
| 07/04/2013 | 64.24 | 66.1 | 63.08 | 65.86 |
| 07/05/2013 | 66.04 | 66.52 | 64.63 | 64.63 |
| 07/08/2013 | 65.6 | 67.45 | 65.6 | 67.1 |
| 07/09/2013 | 67.6 | 68.5 | 66.19 | 66.35 |
| 07/10/2013 | 66.28 | 67.2 | 65.3 | 66.1 |
| 07/11/2013 | 66.99 | 67.17 | 65.8 | 66.25 |
| 07/12/2013 | 66.57 | 67.88 | 66.38 | 67.73 |
| 07/15/2013 | 68 | 69.5 | 68 | 69.44 |
| 07/16/2013 | 69.64 | 69.82 | 68.75 | 68.75 |
| 07/17/2013 | 69.24 | 70.12 | 68.65 | 70 |
| 07/18/2013 | 69.62 | 70.51 | 69.37 | 70.03 |
| 07/19/2013 | 69.71 | 69.99 | 68.76 | 69.25 |
| 07/22/2013 | 69.28 | 69.96 | 68.99 | 69.21 |
| 07/23/2013 | 69.56 | 70 | 68.11 | 68.11 |
| 07/24/2013 | 68.05 | 69.24 | 67.78 | 69.14 |
| 07/25/2013 | 69.28 | 69.34 | 68.27 | 68.78 |
| 07/26/2013 | 69.01 | 69.37 | 67.99 | 68.37 |
| 07/29/2013 | 68.51 | 69.02 | 67.93 | 68.7 |
| 07/30/2013 | 68.6 | 68.64 | 66.9 | 67.65 |
| 07/31/2013 | 67.31 | 68.94 | 66.51 | 68.47 |
| 08/01/2013 | 71.94 | 74.9 | 68.75 | 74 |
| 08/02/2013 | 74.24 | 75.1 | 72.4 | 73.73 |
| 08/05/2013 | 74.5 | 77.36 | 74.45 | 75.69 |
| 08/06/2013 | 75.69 | 76.35 | 73.64 | 74.26 |
| 08/07/2013 | 73.8 | 75.02 | 73.35 | 73.47 |
| 08/08/2013 | 73.47 | 74.26 | 73.39 | 74.02 |
| 08/09/2013 | 74.68 | 75.68 | 74.3 | 75.11 |
| 08/12/2013 | 75.17 | 76.04 | 75.1 | 75.49 |
| 08/13/2013 | 75.55 | 75.98 | 74.93 | 75.78 |
| 08/14/2013 | 75.7 | 77.28 | 75.7 | 77.14 |
| 08/15/2013 | 77.06 | 77.39 | 70.25 | 75.05 |
| 08/16/2013 | 75.02 | 76.4 | 74.28 | 76.4 |
| 08/19/2013 | 76.36 | 76.76 | 74.67 | 75 |
| 08/20/2013 | 74.34 | 74.5 | 72.76 | 73.8 |
| 08/21/2013 | 73.78 | 74.68 | 73 | 73.86 |
| 08/22/2013 | 74.02 | 75.09 | 73.94 | 74.64 |
| 08/23/2013 | 74.71 | 75.8 | 73.8 | 74.79 |
| 08/27/2013 | 74.59 | 74.78 | 72.55 | 72.63 |
| 08/28/2013 | 72.1 | 74.2 | 71.58 | 73.89 |
| 08/29/2013 | 74.35 | 74.6 | 73.39 | 73.84 |
| 08/30/2013 | 73.99 | 74.76 | 72.26 | 72.55 |
| 09/02/2013 | 73.12 | 73.89 | 73.08 | 73.32 |
| 09/03/2013 | 73.73 | 74.04 | 72.24 | 72.68 |
| 09/04/2013 | 72.89 | 73.1 | 72 | 72.63 |
| 09/05/2013 | 73.3 | 75.12 | 73.25 | 74.77 |
| 09/06/2013 | 74.76 | 75.91 | 74.18 | 75.41 |
| 09/09/2013 | 75.73 | 76.8 | 75.03 | 76.78 |
| 09/10/2013 | 77.17 | 78.76 | 77.1 | 78 |
| 09/11/2013 | 78.78 | 78.78 | 75.7 | 75.99 |
| 09/12/2013 | 76.1 | 76.51 | 75.14 | 75.8 |
| 09/13/2013 | 75.68 | 76.61 | 75.01 | 76.61 |
| 09/16/2013 | 77.7 | 77.8 | 76.26 | 77.36 |
| 09/17/2013 | 76.05 | 76.63 | 74.51 | 74.65 |
| 09/18/2013 | 75.12 | 77.2 | 74.68 | 76.25 |
| 09/19/2013 | 77.12 | 77.31 | 76.4 | 76.6 |
| 09/20/2013 | 76.19 | 76.65 | 75 | 76.25 |
| 09/23/2013 | 75.8 | 75.84 | 73.62 | 73.91 |
| 09/24/2013 | 74.08 | 75.12 | 73 | 74.21 |
| 09/25/2013 | 74.11 | 75.13 | 73.7 | 75.12 |
| 09/26/2013 | 75.71 | 75.71 | 74.71 | 75 |
| 09/27/2013 | 75.19 | 75.25 | 73.9 | 74.23 |
| 09/30/2013 | 73.2 | 73.94 | 73.1 | 73.58 |
| 10/01/2013 | 73.73 | 74.75 | 73.5 | 74.64 |
| 10/02/2013 | 74.73 | 74.98 | 73.68 | 74.46 |
| 10/03/2013 | 74.3 | 75.18 | 74.1 | 75 |
| 10/04/2013 | 74.93 | 75.32 | 74.48 | 74.91 |
| 10/07/2013 | 74.69 | 74.72 | 73.12 | 74.33 |
| 10/08/2013 | 74.3 | 74.32 | 72.52 | 72.52 |
| 10/09/2013 | 72.2 | 73.9 | 72 | 72.92 |
| 10/10/2013 | 73.28 | 75.18 | 47.88 | 74.92 |
| 10/11/2013 | 75.41 | 76.24 | 74.93 | 76.02 |
| 10/14/2013 | 75.47 | 75.66 | 74.83 | 75.66 |
| 10/15/2013 | 76.08 | 76.9 | 76.08 | 76.55 |
| 10/16/2013 | 76.42 | 77.08 | 75.84 | 76.49 |
| 10/17/2013 | 76.05 | 76.79 | 75.51 | 76.79 |
| 10/18/2013 | 77.22 | 77.8 | 76.28 | 76.5 |
| 10/21/2013 | 77 | 77 | 76 | 76.9 |
| 10/22/2013 | 76.9 | 78.12 | 76.76 | 78.12 |
| 10/23/2013 | 78.12 | 78.95 | 77.55 | 77.91 |
| 10/24/2013 | 78.37 | 80.12 | 78.22 | 80.12 |
| 10/25/2013 | 80.59 | 80.94 | 79.9 | 80.37 |
| 10/28/2013 | 81.18 | 81.6 | 79.14 | 79.62 |
| 10/29/2013 | 77 | 78.7 | 76.4 | 78.01 |
| 10/30/2013 | 79.3 | 79.3 | 77.3 | 77.67 |
| 10/31/2013 | 77.9 | 78.4 | 77.25 | 77.53 |
| 11/01/2013 | 77.7 | 77.97 | 76.44 | 77.72 |
| 11/04/2013 | 77.83 | 78.03 | 76.74 | 77.04 |
| 11/05/2013 | 77.32 | 77.32 | 74.43 | 75.16 |
| 11/06/2013 | 75.06 | 76.98 | 74.41 | 74.62 |
| 11/07/2013 | 74.94 | 75.09 | 73.65 | 73.87 |
| 11/08/2013 | 73.37 | 75.26 | 73.19 | 75.16 |
| 11/11/2013 | 75.57 | 77.02 | 73.59 | 76.77 |
| 11/12/2013 | 76.9 | 76.91 | 75.82 | 76.15 |
| 11/13/2013 | 75.95 | 75.95 | 74.48 | 74.99 |
| 11/14/2013 | 76 | 76.12 | 75.21 | 75.7 |
| 11/15/2013 | 75.93 | 76.59 | 75.2 | 75.38 |
| 11/18/2013 | 75.57 | 76.67 | 75.32 | 76.17 |
| 11/19/2013 | 75.5 | 75.7 | 74.9 | 75.08 |
| 11/20/2013 | 74.98 | 75.27 | 74.4 | 75.02 |
| 11/21/2013 | 74.82 | 75.79 | 74.64 | 75.46 |
| 11/22/2013 | 75.6 | 75.96 | 74.57 | 74.62 |
| 11/25/2013 | 75 | 75.75 | 74.7 | 75.4 |
| 11/26/2013 | 75.25 | 76.29 | 74.91 | 75.21 |
| 11/27/2013 | 75.26 | 77.45 | 75 | 77.27 |
| 11/28/2013 | 77.49 | 78.36 | 76.26 | 76.87 |
| 11/29/2013 | 77.13 | 78.1 | 76.59 | 77.4 |
| 12/02/2013 | 77.61 | 79.02 | 77.43 | 78.58 |
| 12/03/2013 | 78.8 | 79.28 | 77.9 | 78 |
| 12/04/2013 | 77.82 | 78.01 | 76.76 | 76.76 |
| 12/05/2013 | 76.5 | 77.7 | 76.24 | 77.19 |
| 12/06/2013 | 77.29 | 78.62 | 77.06 | 78.24 |
| 12/09/2013 | 78.49 | 78.91 | 77.89 | 78.2 |
| 12/10/2013 | 78.35 | 79.14 | 77.92 | 78.16 |
| 12/11/2013 | 77.02 | 78.1 | 76.86 | 77.38 |
| 12/12/2013 | 77.02 | 77.19 | 75.5 | 75.62 |
| 12/13/2013 | 75.89 | 76.63 | 75.1 | 75.39 |
| 12/16/2013 | 75.12 | 76.7 | 75.07 | 76.63 |
| 12/17/2013 | 76.4 | 77.09 | 76.03 | 76.03 |
| 12/18/2013 | 76.15 | 76.67 | 76 | 76.03 |
| 12/19/2013 | 76.72 | 78.1 | 76.72 | 77.5 |
| 12/20/2013 | 77.42 | 77.9 | 76.93 | 77.31 |
| 12/23/2013 | 77.65 | 78.4 | 77.5 | 78.4 |
| 12/24/2013 | 78.63 | 78.82 | 77.85 | 78.2 |
| 12/27/2013 | 78.01 | 79.15 | 77.94 | 78.84 |
| 12/30/2013 | 79 | 79.5 | 77.97 | 78.42 |
| 12/31/2013 | 78.82 | 79.05 | 78.4 | 78.88 |