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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 35.7965
CLOSE 35.7582

Low

LOW 23.58

High

HIGH 63.84
DATEOPENHIGHLOWCLOSE
01/02/202063.7563.8463.2463.71
01/03/202063.863.862.4563.05
01/06/202063.263.3262.0763.25
01/07/202063.1163.6962.8963.11
01/08/202062.5862.8762.0162.79
01/09/202063.4563.561.7561.85
01/10/202061.561.7660.0960.33
01/13/202059.7561.7558.6558.74
01/14/202058.7559.0158.2858.75
01/15/202058.8758.9157.6957.81
01/16/202057.9658.1857.2457.9
01/17/202058.3158.7357.8958.45
01/20/202058.7158.7157.7657.9
01/21/202057.5258.6457.2358.5
01/22/202058.3858.5657.8458.09
01/23/202057.9658.8557.457.4
01/24/202058.159.2657.8558.09
01/27/202057.257.7956.7357.11
01/28/202057.558.2456.8257.64
01/29/202057.9658.4557.4357.5
01/30/20205758.265757.93
01/31/202058.4858.4856.3556.79
02/03/202056.9857.256.1956.55
02/04/202057.3257.5956.8357.5
02/05/202057.6658.3357.1457.14
02/06/202057.6558.2756.8556.95
02/07/202056.8257.0856.256.92
02/10/202056.6657.1656.4856.88
02/11/202057.557.556.3556.73
02/12/202056.7657.6456.2157.44
02/13/202057.4458.1556.258.03
02/14/202058.1358.256.5556.61
02/17/202056.6757.2156.5356.87
02/18/202056.256.9955.8855.88
02/19/202056.256.455.6355.78
02/20/202055.9958.1355.9156.55
02/21/202055.6856.0655.1755.35
02/24/202053.8854.3852.353.11
02/25/202053.5253.8551.9852.01
02/26/202052.152.3251.0251.91
02/27/202051.1751.2949.5850.35
02/28/202048.7950.547.8850.2
03/02/202051.4952.0748.6349.54
03/03/202050.5150.848.5448.67
03/04/202048.0149.1547.6848.37
03/05/202048.3748.5646.2147
03/06/202045.4646.6644.8545.68
03/09/202040.7544.0139.3741.24
03/10/202042.294541.5942.53
03/11/202042.6444.2141.6342.12
03/12/202039.8641.1736.6136.99
03/13/202038.5440.1337.0837.89
03/16/202035.535.9632.235.11
03/17/20203636.5531.635.32
03/18/202033.6334.4432.1533.63
03/19/202033.2834.2230.732.38
03/20/202033.7534.5431.432.1
03/23/202029.9531.9929.8230.57
03/24/202031.3733.6530.7533.65
03/25/202035.2438.493336.73
03/26/202035.1437.9434.437.56
03/27/202035.536.9833.5234.4
03/30/202034.1336.9832.3933.5
03/31/202032.0136.9831.7232
04/01/2020303128.2128.27
04/02/202027.9429.827.8328.91
04/03/202028.4928.8627.727.73
04/06/202028.5229.9428.1529.94
04/07/202030.6432.3330.2531.22
04/08/202030.0131.8629.9131.86
04/09/202032.135.3532.0233.39
04/14/202033.0133.431.731.78
04/15/202031.4331.6929.6829.75
04/16/202029.7330.929.1429.43
04/17/202030.2531.329.8930.45
04/20/202030.6530.9429.630.12
04/21/202029.330.1729.1329.22
04/22/202029.5330.1829.429.92
04/23/202029.9430.4229.4630.42
04/24/202029.6530.3525.6729.74
04/27/202030.6830.93030.53
04/28/202030.5835.7630.4733.24
04/29/202033.234.7632.7634.76
04/30/202034.7634.9331.632.24
05/01/202031.9832.0830.431.68
05/04/202031.3731.4430.3530.6
05/05/20203131.7130.3230.58
05/06/202030.5530.7530.0130.17
05/07/202030.131.2830.0231.28
05/11/202032.3632.430.1830.42
05/12/202030.3630.7529.8929.89
05/13/202029.429.7628.9129.01
05/14/202028.528.7827.1228.61
05/15/202028.929.3328.0828.5
05/18/20202929.6828.1829.68
05/19/202030.3930.5729.129.58
05/20/202029.1230.0628.4929.86
05/21/202029.6429.6728.3928.39
05/22/202027.9228.8627.628.12
05/26/202029.3330.252930.08
05/27/202030.3732.0430.1131.82
05/28/202032.3832.8330.9731.38
05/29/202030.8931.0729.8729.87
06/01/202030.531.1930.2730.86
06/02/202031.0732.4730.7731.93
06/03/202032.633.9732.4433.76
06/04/202033.7134.132.8933.88
06/05/202034.5135.9634.2135.54
06/08/202035.238.123536.88
06/09/202036.9537.334.7735.22
06/10/202035.9436.9734.6735.02
06/11/202033.533.543232.04
06/12/202031.2432.9330.6631.93
06/15/202030.4432.9430.4431.53
06/16/202032.9434.0832.3633.15
06/17/202033.133.7432.2832.58
06/18/202032.2433.1331.932.43
06/19/202032.9432.9432.0832.24
06/22/202031.8332.2131.3131.65
06/23/202031.8632.9531.7632.74
06/24/202032.4933.1531.6131.61
06/25/202031.331.930.5131.62
06/26/202032.0732.1830.9931.08
06/29/202030.9931.4930.431.25
06/30/202031.2631.5830.6431.17
07/01/202031.1731.3530.4730.7
07/02/202031.1632.0830.9231.85
07/03/202031.7832.0430.7331.02
07/06/202030.833230.7531.2
07/07/202030.931.3930.7130.74
07/08/202030.4831.0630.3330.72
07/09/20203131.1129.6329.74
07/10/202029.4830.5129.2530.45
07/13/20203131.2730.2830.64
07/14/202030.1230.8229.9230.1
07/15/202030.330.4929.6730.39
07/16/202030.2430.6530.0530.53
07/17/202030.330.729.8830.57
07/20/202030.1530.730.130.41
07/21/202030.7431.1730.1730.5
07/22/202030.530.7930.0530.32
07/23/202030.4330.533030.17
07/24/20203030.2429.6629.69
07/27/202029.6829.8328.7228.9
07/28/202028.8829.2328.5629.22
07/29/202029.4529.5428.328.36
07/30/20202727.6125.7126.2
07/31/202026.526.9825.4326.28
08/03/202025.9727.9825.8927.87
08/04/202027.7428.5127.6728.16
08/05/202028.4228.6127.8828.17
08/06/202028.1228.2827.4828.16
08/07/202028.0728.1627.4927.78
08/10/202028.2228.5627.9328.42
08/11/202028.7329.6328.6529.45
08/12/202029.4530.0729.2829.69
08/13/202029.2829.6829.0229.18
08/14/202029.0129.128.0228.95
08/17/202028.8459.9428.4128.63
08/18/202028.1928.9728.128.18
08/19/202028.1428.6628.0928.66
08/20/202028.0828.492828.14
08/21/202028.2128.3527.7228.1
08/24/202028.3228.6227.7328.6
08/25/202028.8329.2628.1728.2
08/26/202028.1828.5628.0328.48
08/27/202028.3228.5928.0828.2
08/28/202028.2428.7528.0728.35
09/01/202027.8127.9926.8526.94
09/02/20202727.2826.6527.01
09/03/202027.2827.8426.7426.88
09/04/202026.827.6326.7226.94
09/07/20202727.1726.3626.97
09/08/202027.0227.2526.1826.46
09/09/202026.3226.625.9526.48
09/10/202026.4126.82626.42
09/11/202026.3526.525.8725.88
09/14/202026.0526.4825.8126.36
09/15/202026.1726.525.9526.16
09/16/202026.1726.7325.9126.58
09/17/202026.1826.4626.0226.25
09/18/202026.226.3225.2425.24
09/21/20202525.0523.6423.98
09/22/202024.2624.7423.5824.29
09/23/202024.2425.2824.224.58
09/24/202024.0425.1523.8924.58
09/25/202024.8225.2324.6324.72
09/28/202025.226.7324.5526.59
09/29/202026.4426.5626.126.13
09/30/202025.7626.7725.626.35
10/01/202026.7426.9725.9326.53
10/02/202026.1227.1926.0127.19
10/05/202027.8227.9426.726.99
10/06/202027.527.9527.127.95
10/07/202027.8328.8227.627.9
10/08/202028.0328.6127.7228.38
10/09/202028.528.7828.1828.23
10/12/202028.4428.7228.0328.07
10/13/202028.1628.226.6426.87
10/14/202026.8827.3326.7726.96
10/15/202026.5726.7725.9926.59
10/16/202026.8627.0826.1127.01
10/19/202027.0727.6726.7727.12
10/20/202027.0227.4426.7627.17
10/21/202027.1727.5526.8427.17
10/22/202027.1527.9226.9227.92
10/23/202028.429.727.9529.28
10/26/202028.8729.8428.229.05
10/27/202029.6929.8228.1528.33
10/28/202027.7428.0827.0327.65
10/29/202027.4929.0727.3528.28
10/30/202027.9528.4827.6728.02
11/02/202027.8227.9227.127.83
11/03/202028.0829.427.8829.25
11/04/202028.1729.1227.8828.52
11/05/202028.6128.7527.2227.71
11/06/202027.8728.2927.3627.36
11/09/202027.7231.8227.3630.78
11/10/202031.2833.0830.8232.13
11/11/202032.1233.731.8733.38
11/12/202032.8933.7432.2933.47
11/13/202033.073532.6234.72
11/16/202035.136.4435.0335.59
11/17/202035.7236.1535.0835.6
11/18/202035.543634.8535.67
11/19/20203535.7634.8335.65
11/20/202035.636.263535.81
11/23/202036.1537.3835.5537.2
11/24/202037.4539.8737.339.5
11/25/202040.6840.8237.538.13
11/26/202038.1438.1535.7737.32
11/27/202036.2137.4235.8337.29
11/30/202037.6937.9835.6235.62
12/01/202035.4938.2835.2538.28
12/02/202037.8538.9437.3638.74
12/03/202038.939.5638.1639.2
12/04/202038.839.4938.339.03
12/07/202038.5338.636.8237.33
12/08/202036.9938.0436.8537.19
12/09/202037.2437.9737.1937.25
12/10/202036.923734.5635.67
12/11/202035.7636.1733.2434.07
12/14/202034.9936.3934.635.73
12/15/202035.6337.0135.2236.65
12/16/202037.0337.7236.2836.28
12/17/202036.513735.9636.22
12/18/202035.936.0334.934.9
12/21/202033.3636.033233.58
12/22/202033.9135.1933.7434.69
12/23/202034.7237.734.7237.13
12/24/202038.8640.0538.4238.6
12/29/202038.839.136.6936.76
12/30/202036.9437.6336.7836.81
12/31/202036.2837.0136.0636.44