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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 77.1858
CLOSE 77.1352

Low

LOW 50

High

HIGH 86.87
DATEOPENHIGHLOWCLOSE
01/02/201479.3579.6978.4679.12
01/03/201479.148078.7579.76
01/06/201479.8480.467980.11
01/07/201480.58380.1182.51
01/08/201482.9484.2582.6983.8
01/09/201483.685.6383.1885.26
01/10/201485.5385.8682.983.04
01/13/201483.2984.7583.2984.03
01/14/201483.4985.5683.0985.33
01/15/201485.586.885.586.3
01/16/201486.5986.878484.1
01/17/201484.184.4982.6983.52
01/20/201483.3784.182.8683.18
01/21/201483.3584.2683.0583.57
01/22/201484.0784.1582.8883.03
01/23/201482.9984.0382.8383.03
01/24/201482.6983.0581.0181.36
01/27/201481.3681.7480.0980.4
01/28/201480.7583.2180.2582.85
01/29/201483.4183.9381.2182.08
01/30/201481.7983.880.9683.55
01/31/201483.1983.4781.3883.3
02/03/201481.258279.6579.99
02/04/201479.2781.2878.2681.05
02/05/20148182.4380.8481.48
02/06/201482.4883.0881.5182.66
02/07/201483.0683.2481.4581.8
02/10/20148282.9281.8482.87
02/11/201483.4883.781.9883.38
02/12/201483.984.178.383.53
02/13/201480.9982.9479.3281.32
02/14/201482.5882.779.7180.45
02/17/201480.8281.9879.9781.76
02/18/201482.0582.8581.0382.5
02/19/201482.1282.781.0281.21
02/20/201480.581.1380.1781.13
02/21/201481.9281.9580.6580.79
02/24/201480.6481.680.3181.6
02/25/201481.6581.7580.5681.23
02/26/201481.3981.5380.2180.83
02/27/201480.9881.8979.7181.66
02/28/201481.8782.8581.1182.53
03/03/201480.7781.6179.9281.27
03/04/201482.0982.580.7280.9
03/05/201480.8785.5380.3180.73
03/06/201481.1382.4880.8581.7
03/07/201481.8182.2581.2681.35
03/10/201481.2482.7680.9581.5
03/11/201481.4881.9880.781.11
03/12/201480.9181.4979.980.62
03/13/2014818179.4179.55
03/14/201479.0979.5377.4978.38
03/17/201478.5379.9478.479.5
03/18/201479.4580.3579.1379.71
03/19/201479.6680.0378.9579.06
03/20/201478.2579.3577.8378.75
03/21/201478.7578.8876.377.37
03/24/201478.478.757878.5
03/25/201478.5579.1378.2579.11
03/26/201474.576.1774.575.2
03/27/20147575.874.2275.38
03/28/201475.7876.077374.34
03/31/201474.8775.1574.474.65
04/01/201475.2576.274.6575.67
04/02/201476.1376.976.176.9
04/03/201476.977.4475.9776.18
04/04/201476.7577.7875.9277.46
04/07/201476.777.1775.1575.38
04/08/201475.2675.772.373.9
04/09/20147474.9973.5574.5
04/10/201474.9775.7173.5574.55
04/11/201473.6173.8872.172.97
04/14/201472.4372.7570.0172.58
04/15/201472.5472.9970.5970.94
04/16/201471.7872.8870.6272.86
04/17/201473.0274.8772.4474.28
04/22/201474.5974.7774.0274.37
04/23/201474.7975.0474.174.8
04/24/201475.1675.9274.6275.49
04/25/201474.9775.574.2574.84
04/28/201475.175.6873.6873.98
04/29/201474.5575.1674.0474.87
04/30/201474.6575.7774.3875.36
05/01/201477.2179.677.0379.5
05/02/201480.0180.479.1979.62
05/06/201479.8379.978.478.5
05/07/201478.1178.276.3776.72
05/08/201476.7677.576.3776.94
05/09/201477.0577.467676.37
05/12/201476.6277.376.177
05/13/201477.3877.676.1276.89
05/14/20147777.4676.477.1
05/15/201477.2477.873.3173.76
05/16/201473.9774.0572.8373.47
05/19/201473.474.1872.373.99
05/20/201474.4175.3574.0374.67
05/21/201474.8474.8673.974.34
05/22/201474.7174.9674.0974.81
05/23/201475.1876.0774.775.96
05/27/20147777.4376.477.15
05/28/201477.2777.9176.9877.91
05/29/201478.0778.1377.277.41
05/30/201477.978.177.0677.86
06/02/201478.1578.2477.2177.39
06/03/201477.6577.776.577.05
06/04/201477.0378.17778.04
06/05/201478.2478.9677.6578.8
06/06/201479.2380.2678.2480.15
06/09/201480.0580.1478.678.82
06/10/201478.5178.7577.478.45
06/11/201478.5879.2578.1479.06
06/12/201479.868079.2479.48
06/13/201479.1679.8677.0777.58
06/16/201476.9577.776.3676.66
06/17/201476.9977.9976.6777.99
06/18/201478.3278.977.5877.66
06/19/201478.478.777.377.4
06/20/201477.5477.8376.5976.7
06/23/201476.8376.8375.2675.45
06/24/201475.7376.3674.175
06/25/201474.9975.087474.53
06/26/201474.980.0473.8975.39
06/27/201475.3575.8475.0775.35
06/30/201475.5475.7273.9674.25
07/01/201474.6375.9574.2875.51
07/02/201475.676.4875.2375.7
07/03/201475.9976.4975.7476.4
07/04/201476.3976.6575.675.68
07/07/201475.5275.9774.7675.1
07/08/201475.4675.4673.3573.37
07/09/201473.3373.6372.2572.9
07/10/20147373.4371.7273.11
07/11/201473.0173.6972.1172.67
07/14/201472.7773.7472.173.15
07/15/201472.8873.7572.372.87
07/16/20147374.5172.674.44
07/17/201474.4574.5173.0773.17
07/18/201472.9873.7772.1473.42
07/21/201473.177472.3772.59
07/22/201473.087472.7773.3
07/23/201473.1274.172.973.63
07/24/201473.573.9972.9673.95
07/25/201474.475.8574.1174.81
07/28/201475.3275.4773.8974.84
07/29/201475.1876.0974.7275.63
07/30/201475.9277.0475.3976.41
07/31/201477.577.573.9574.25
08/01/201474.1574.3772.8773.33
08/04/201473.6174.7773.2773.34
08/05/201473.5674.1372.772.9
08/06/201472.517371.0172.23
08/07/201472.0172.4971.1371.92
08/08/201471.172.470.7272.21
08/11/201473.1673.435073.11
08/12/20147373.5672.973.24
08/13/201473.4974.3272.773.68
08/14/201473.6574.1373.1473.5
08/15/201473.6475.3873.573.59
08/18/20147474.1773.2374.05
08/19/201474.2475.0174.1374.6
08/20/201474.6375.0874.5675.06
08/21/201475.0675.3774.6475.24
08/22/201475.5176.3375.2476.25
08/26/201476.576.857676.49
08/27/201476.577.2776.3276.83
08/28/201476.6877.0576.1176.28
08/29/201476.3777.0875.6776.27
09/01/201476.1576.4775.3475.85
09/02/201475.9176.274.2574.82
09/03/201474.9375.4774.9275.03
09/04/201474.8375.2274.3675
09/05/201475.0275.2573.8374
09/08/201472.572.771.472.2
09/09/201472.5173.9172.5173.25
09/10/201473.2573.5372.7373.23
09/11/201474.174.4973.6474.08
09/12/201475.4875.4974.0174.58
09/15/201474.2174.2273.2573.54
09/16/201473.2673.872.5573.5
09/17/201474.4675.0373.7574.84
09/18/201475.1376.1274.5375.87
09/19/20147778.1176.2276.82
09/22/201476.3576.6375.7876.24
09/23/201475.8376.0874.8575.14
09/24/20147575.3974.4275.39
09/25/201475.6176.475.476.2
09/26/201476.277.097676.66
09/29/201476.4376.6375.3476.5
09/30/20147777.276.6676.87
10/01/201476.6577.276.5476.73
10/02/201476.8777.175.275.2
10/03/20147677.475.677.25
10/06/201477.377.676.8577.2
10/07/201476.976.975.8275.9
10/08/201475.375.775.0575.31
10/09/201475.9376.327575.27
10/10/201474.8475.6274.3874.68
10/13/201474.0475.0973.4774.87
10/14/201474.3475.8574.3275.56
10/15/201475.875.8673.4173.48
10/16/201474.0274.2870.9672.27
10/17/201472.5674.7371.0374.63
10/20/201474.2674.9772.2574.69
10/21/201474.4375.9973.8675.88
10/22/20147676.0675.4575.88
10/23/201475.8576.5475.1176.33
10/24/201476.1677.0375.976.72
10/27/201475.276.1674.3775.34
10/28/201474.77673.0573.5
10/29/201474.0974.6473.874.48
10/30/201474.575.4173.5575.17
10/31/201475.977.275.7477.13
11/03/201476.8877.0876.2376.8
11/04/201476.67776.2476.3
11/05/201476.6877.576.5677.26
11/06/201476.577.2976.1276.55
11/07/201476.8176.8375.7276.27
11/10/201476.2576.6675.7276.66
11/11/201476.5877.0676.2276.4
11/12/201476.2576.3175.5275.76
11/13/201475.7776.7875.5176.67
11/14/201476.7577.0476.4677.02
11/17/201476.2777.5876.2577.27
11/18/201477.1378.0477.0177.91
11/19/2014797978.178.57
11/20/201478.478.6377.878.12
11/21/201478.37975.5178.49
11/24/201478.879.7478.6778.81
11/25/201478.8179.7278.8179.59
11/26/201479.678079.1179.53
11/27/201479.6380.1279.3579.95
11/28/201479.7880.578.980.35
12/01/201480.1580.7579.2779.68
12/02/201479.8780.7279.5480.41
12/03/201480.4181.1179.2479.65
12/04/201479.7580.4379.0879.57
12/05/201480.1181.0679.7680.89
12/08/201480.8780.9980.2780.41
12/09/201480.280.2178.578.54
12/10/201478.678.9677.8578.6
12/11/201478.4978.8277.7578.2
12/12/201477.7978.2275.9876.13
12/15/201475.5176.8274.3674.4
12/16/20147576.9673.8176.86
12/17/201475.9676.6475.3575.35
12/18/201475.5175.9474.6675.37
12/19/201475.2876.6375.2876.16
12/22/201476.2177.0775.276.57
12/23/201476.5776.9976.4176.89
12/24/201474.8777.2574.8676.8
12/29/201476.4877.0775.6476.25
12/30/201475.9176.5675.2975.55
12/31/201475.2176.4275.2175.82