LLOY.L: Lloyds Banking Group plc Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 44.4798

CLOSE 44.4647

Low

LOW 30.82

High

HIGH 51.58

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	37	37.24	34.6	34.83
01/05/2021	34.64	35.6	34.07	35.21
01/06/2021	36.47	37.56	35.6	37.16
01/07/2021	37.5	37.95	36.34	36.89
01/08/2021	37.13	37.42	36.24	36.83
01/11/2021	36.07	36.83	36.06	36.17
01/12/2021	36.47	37.08	36.33	36.74
01/13/2021	37.05	37.05	36.15	36.24
01/14/2021	36.71	36.99	36.22	36.46
01/15/2021	36.22	36.8	35.7	35.94
01/18/2021	35.94	36.44	35.68	36.17
01/19/2021	36.6	36.68	35.64	36
01/20/2021	36.03	36.08	35.03	35.78
01/21/2021	36	36.2	35.14	35.31
01/22/2021	35	35.21	34.44	34.77
01/25/2021	35.08	35.27	30.82	33.83
01/26/2021	33.79	34.73	33.65	34.41
01/27/2021	33.63	34.35	32.88	33.25
01/28/2021	32.84	33.54	32.24	33.47
01/29/2021	32.94	33.67	32.37	33
02/01/2021	33.53	34.22	33.08	33.53
02/02/2021	33.92	34.34	33.59	33.99
02/03/2021	34.62	35	33.9	34.18
02/04/2021	34.42	36.66	33.83	36.11
02/05/2021	36.99	37.52	36.36	37
02/08/2021	38.1	38.32	37.51	37.7
02/09/2021	37.72	37.93	37.21	37.54
02/10/2021	38	38.22	37.17	37.5
02/11/2021	37.48	37.76	36.75	37.07
02/12/2021	36.67	37.42	36.27	37.1
02/15/2021	37.83	39.19	37.3	39.09
02/16/2021	39.5	39.5	38.46	39.48
02/17/2021	39.47	39.65	38.56	38.92
02/18/2021	38.8	38.97	37.11	37.49
02/19/2021	37.6	38.59	36.91	38.19
02/22/2021	38.1	38.54	37.53	38.42
02/23/2021	38.93	39.59	38.62	39.22
02/24/2021	40.85	41	38.37	39.33
02/25/2021	39.58	39.92	38.83	39.21
02/26/2021	38.5	39.24	38.03	39
03/01/2021	39.6	39.72	38.99	39.01
03/02/2021	38.78	39.27	38.69	38.88
03/03/2021	39.25	40.47	39.06	40.42
03/04/2021	40.26	40.97	39.88	40.35
03/05/2021	40.03	41.46	39.67	40.08
03/08/2021	40.5	42.03	40.29	41.78
03/09/2021	41.95	41.95	40.9	41.13
03/10/2021	40.82	41.29	40.51	40.78
03/11/2021	40.83	40.97	40.08	40.5
03/12/2021	40.31	41.33	40.31	41.21
03/15/2021	41.66	41.79	40.76	41.1
03/16/2021	41.32	42.08	41.08	41.47
03/17/2021	41.47	42	41.12	41.46
03/18/2021	41.87	41.93	40.97	41.6
03/19/2021	40.9	41.44	40.38	41.03
03/22/2021	40.78	41.93	40.42	41
03/23/2021	40.85	41.6	40.65	41.34
03/24/2021	41	42.3	40.76	42.24
03/25/2021	42	42.33	41.28	41.76
03/26/2021	42.3	42.49	41.74	42.26
03/29/2021	41.8	42.6	41.74	42.06
03/30/2021	42.5	43.15	42.45	43.1
03/31/2021	43.1	43.42	42.53	42.53
04/01/2021	42.49	43.04	42.38	42.77
04/06/2021	43.5	43.86	42.68	42.83
04/07/2021	42.99	43.63	42.88	43.35
04/08/2021	43.52	43.72	43.21	43.42
04/09/2021	43.63	43.63	43.17	43.26
04/12/2021	43.5	44.54	43.06	44.39
04/13/2021	44.51	45.01	43.67	43.75
04/14/2021	43.75	43.99	43.36	43.83
04/15/2021	43.5	43.62	42.78	42.81
04/16/2021	43.14	43.78	43.02	43.46
04/19/2021	43.27	43.92	43.27	43.76
04/20/2021	43.9	43.92	42.04	42.04
04/21/2021	41.99	42.72	41.22	41.62
04/22/2021	41.78	42.01	41.41	41.97
04/23/2021	42.35	42.67	41.76	42.63
04/26/2021	42.81	42.97	41.72	42.89
04/27/2021	42.97	43.58	42.66	43.58
04/28/2021	45	45.73	44.47	45.1
04/29/2021	45.7	45.86	45	45.46
04/30/2021	45.45	45.72	45.14	45.44
05/04/2021	46.1	47.46	44.98	45.04
05/05/2021	45.7	46.29	45.4	46.23
05/06/2021	46.31	46.49	45.76	46.21
05/07/2021	46.69	46.85	46.04	46.56
05/10/2021	46.95	48	46.79	47.85
05/11/2021	47.31	47.54	46.63	46.67
05/12/2021	46.6	47.42	46.26	47.29
05/13/2021	46.5	47.17	46.29	47.01
05/14/2021	47.69	48.27	47.26	48.25
05/17/2021	48.25	48.46	40.13	48.07
05/18/2021	48.5	49.03	48.31	48.6
05/19/2021	47.97	48.71	47.34	47.96
05/20/2021	48.1	48.49	47.58	48.22
05/21/2021	48.17	48.56	47.67	48.47
05/24/2021	48.79	48.82	48.28	48.72
05/25/2021	49	49.32	48.81	49.07
05/26/2021	48.69	49.19	47.72	48.42
05/27/2021	48.32	49.9	48.24	49.9
05/28/2021	50	50.2	49.51	49.89
06/01/2021	50.18	50.56	49.5	49.78
06/02/2021	49.79	50.2	49.51	50
06/03/2021	50.03	50.1	49.16	49.55
06/04/2021	49.42	49.63	48.81	48.94
06/07/2021	49.02	49.83	49.02	49.63
06/08/2021	49.5	49.92	48.84	48.9
06/09/2021	48.7	48.94	47.85	48.24
06/10/2021	48.24	49.01	47.99	48.28
06/11/2021	48.04	48.52	47.9	48.4
06/14/2021	48.56	48.74	47.81	47.84
06/15/2021	48.19	48.19	47.58	47.92
06/16/2021	48	48.44	47.52	47.69
06/17/2021	48	48.83	47.87	47.95
06/18/2021	47.5	48	46.17	46.43
06/21/2021	46.15	47.06	45.57	46.99
06/22/2021	47.27	47.33	46.47	46.76
06/23/2021	46.83	47.38	46.81	47
06/24/2021	47.19	47.56	46.9	47.19
06/25/2021	47.58	47.71	46.96	47.22
06/28/2021	47.12	47.22	46.51	46.51
06/29/2021	46.4	47.32	46.25	46.79
06/30/2021	46.6	47.05	46.15	46.69
07/01/2021	46.98	47.65	46.75	47.62
07/02/2021	47.66	47.85	46.78	46.83
07/05/2021	46.92	47.99	46.9	47.71
07/06/2021	47.75	47.94	46.33	46.44
07/07/2021	46.45	47.28	46.27	46.79
07/08/2021	46.38	46.38	44.94	45.62
07/09/2021	45.76	46.74	45.59	46.71
07/12/2021	46.59	47.33	45.89	47.17
07/13/2021	47.6	48.31	46.72	46.75
07/14/2021	46.75	47.78	46.61	46.94
07/15/2021	46.9	47.04	46.21	46.56
07/16/2021	46.74	46.96	45.61	45.72
07/19/2021	44.99	45.21	43.37	43.5
07/20/2021	43.67	44.21	42.78	44.08
07/21/2021	44.12	45.83	44.12	45.64
07/22/2021	46.28	46.37	45.08	45.23
07/23/2021	45.58	46.1	45.34	45.88
07/26/2021	45.56	46.66	45	46.56
07/27/2021	46.33	46.61	45.62	46.52
07/28/2021	46.36	47.31	46.32	46.78
07/29/2021	47.5	47.9	45.74	46.2
07/30/2021	46.01	46.4	45.38	45.63
08/02/2021	46.41	46.74	45.63	46.24
08/03/2021	46.47	47.32	46.26	46.85
08/04/2021	47.13	47.31	46.56	47.31
08/05/2021	46.01	46.33	45.22	45.9
08/06/2021	46	46.84	45.7	46.58
08/09/2021	46.5	46.74	46	46.64
08/10/2021	46.58	47	46.17	46.64
08/11/2021	45.96	46.71	45.96	46.49
08/12/2021	46.62	47.01	46.38	46.56
08/13/2021	46.58	46.78	46.1	46.23
08/16/2021	45.79	46.24	45.18	45.63
08/17/2021	45.19	45.37	44.62	44.99
08/18/2021	45	45.15	44.15	44.67
08/19/2021	43.58	44.42	43.57	43.83
08/20/2021	43.78	44.29	43.52	43.99
08/23/2021	44.5	44.72	43.87	43.96
08/24/2021	44.15	44.22	43.04	43.76
08/25/2021	43.85	44.64	43.71	44.51
08/26/2021	44.15	44.7	44.08	44.22
08/27/2021	44.11	44.28	43.66	44.09
08/31/2021	43.54	43.9	43.26	43.78
09/01/2021	44.06	45	43.95	44.02
09/02/2021	43.98	44.17	43.46	43.63
09/03/2021	43.62	44.03	43.28	43.41
09/06/2021	43.31	43.88	43.31	43.78
09/07/2021	43.69	43.78	43.08	43.25
09/08/2021	42.83	42.99	42.24	42.4
09/09/2021	41.88	42.81	41.35	42.51
09/10/2021	42.74	43.49	42.37	42.56
09/13/2021	42.96	43.83	42.86	43.63
09/14/2021	43.58	44.13	43.45	43.56
09/15/2021	43.44	44.48	43.43	44.14
09/16/2021	44.08	44.97	44.08	44.77
09/17/2021	45	45.46	44.35	45.04
09/20/2021	44.32	44.66	43.15	43.15
09/21/2021	43.55	44.23	42.26	42.47
09/22/2021	42.9	44.03	42.9	43.98
09/23/2021	44.4	45.13	44.09	45.06
09/24/2021	44.95	45.81	44.5	45.43
09/27/2021	45.78	45.97	45.35	45.84
09/28/2021	45.84	46.17	44.87	45.5
09/29/2021	46	46.59	45.65	46.44
09/30/2021	46.78	46.93	46.35	46.57
10/01/2021	45.74	45.9	44.63	45.24
10/04/2021	45.12	45.46	44.47	44.8
10/05/2021	45	46.65	44.85	46.52
10/06/2021	46.47	46.72	45.65	46.05
10/07/2021	46.56	46.72	45.6	46.5
10/08/2021	46.69	47.03	46.5	46.86
10/11/2021	46.9	48.03	46.77	47.93
10/12/2021	47.19	48.53	46.95	48.53
10/13/2021	48.74	48.95	47.19	47.76
10/14/2021	48.26	48.65	48	48.44
10/15/2021	48	49.23	47.96	49.12
10/18/2021	49.32	49.52	48.96	49.28
10/19/2021	49.41	49.51	41.89	49.4
10/20/2021	49.46	49.49	48.49	49.05
10/21/2021	49	49.24	47.78	48.32
10/22/2021	48.39	48.88	48.13	48.72
10/25/2021	48.67	48.94	48.35	48.78
10/26/2021	48.65	49.17	48.41	49
10/27/2021	49.06	49.32	48.6	48.96
10/28/2021	50	50.34	49.15	49.58
10/29/2021	49.83	50.48	49.63	50.22
11/01/2021	50.87	51.4	49.63	51.11
11/02/2021	51.55	51.58	41.44	51.03
11/03/2021	50.85	51	50.3	50.5
11/04/2021	50.69	50.73	48.03	48.25
11/05/2021	48.1	49.33	48.1	49.1
11/08/2021	48.9	49.56	48.51	49.16
11/09/2021	48.83	49.04	48.08	48.38
11/10/2021	48.24	49.51	48.22	49.28
11/11/2021	49.83	50.24	49.31	49.88
11/12/2021	49.93	50.22	49.23	49.23
11/15/2021	49	49.85	48.94	49.63
11/16/2021	49.82	50.01	49.53	49.97
11/17/2021	50.13	50.99	49.99	49.99
11/18/2021	49.82	50.24	49.53	49.89
11/19/2021	50.3	50.39	48.35	49.06
11/22/2021	49.2	49.81	48.94	49.73
11/23/2021	49.29	50.3	49.11	49.83
11/24/2021	49.97	50.15	49.41	49.51
11/25/2021	49.51	49.69	49.1	49.69
11/26/2021	47.5	47.97	45.4	46
11/29/2021	46.83	47.42	46.25	46.8
11/30/2021	46	47.19	45.51	46.8
12/01/2021	46.42	48.02	46.42	47.69
12/02/2021	47.11	47.47	46.44	46.92
12/03/2021	47.42	47.76	46.33	46.48
12/06/2021	46.48	46.97	46.15	46.28
12/07/2021	46.75	47.85	46.56	47.49
12/08/2021	47.81	47.87	46.69	47.37
12/09/2021	47.26	47.26	46.57	46.69
12/10/2021	46.41	46.87	46.26	46.33
12/13/2021	46.33	46.33	44.3	44.35
12/14/2021	44.75	45.54	44.62	45.19
12/15/2021	45.17	45.53	44.35	44.35
12/16/2021	45	47.43	44.35	46.41
12/17/2021	46.35	47.33	45.72	46.16
12/20/2021	45.07	45.92	44.83	45.46
12/21/2021	45.94	46.45	45.91	46.35
12/22/2021	46.47	47.15	46.3	46.96
12/23/2021	47.19	47.72	47.05	47.63
12/24/2021	47.76	48.1	47.44	47.44
12/29/2021	48.47	48.74	47.72	48
12/30/2021	47.7	48.56	47.7	48.35
12/31/2021	48.15	48.33	47.8	47.8

Menu

Create your free account now!

LLOY.L: Lloyds Banking Group plc Historical Data

2021 Historical Chart

Average

Low

High