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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 53.4092
CLOSE 53.4434
Low
LOW 41
High
HIGH 64.67
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 47.84 | 48.22 | 47.71 | 48.07 |
| 01/03/2024 | 48.13 | 48.23 | 47.3 | 47.46 |
| 01/04/2024 | 47.33 | 47.69 | 47.08 | 47.56 |
| 01/05/2024 | 47.29 | 47.48 | 46.75 | 47.26 |
| 01/08/2024 | 47.28 | 47.56 | 46.93 | 47.56 |
| 01/09/2024 | 47.67 | 47.79 | 47.44 | 47.6 |
| 01/10/2024 | 47.44 | 47.53 | 46.9 | 46.99 |
| 01/11/2024 | 47.12 | 47.24 | 45.22 | 45.24 |
| 01/12/2024 | 45.4 | 46.02 | 44.97 | 44.98 |
| 01/15/2024 | 44.2 | 44.78 | 43.81 | 43.83 |
| 01/16/2024 | 43.46 | 43.78 | 43.01 | 43.12 |
| 01/17/2024 | 42.57 | 42.7 | 41.97 | 42.27 |
| 01/18/2024 | 42.19 | 42.85 | 42.13 | 42.5 |
| 01/19/2024 | 42.79 | 43.12 | 42.38 | 42.67 |
| 01/22/2024 | 42.96 | 43.88 | 42.96 | 43.42 |
| 01/23/2024 | 43.68 | 43.85 | 43.06 | 43.06 |
| 01/24/2024 | 43.25 | 43.51 | 41.98 | 42.15 |
| 01/25/2024 | 41.99 | 42 | 41.26 | 41.53 |
| 01/26/2024 | 41.53 | 42.67 | 41.4 | 42.1 |
| 01/29/2024 | 42.13 | 42.45 | 41.88 | 42.28 |
| 01/30/2024 | 42.42 | 43.06 | 42.4 | 43.01 |
| 01/31/2024 | 42.49 | 42.81 | 42.37 | 42.53 |
| 02/01/2024 | 42.13 | 43.41 | 42 | 42.33 |
| 02/02/2024 | 42.84 | 43.03 | 42.28 | 42.31 |
| 02/05/2024 | 41.75 | 42.62 | 41.04 | 41.89 |
| 02/06/2024 | 42.1 | 42.37 | 41.62 | 41.88 |
| 02/07/2024 | 41.83 | 42.19 | 41.49 | 41.58 |
| 02/08/2024 | 41.58 | 42.01 | 41.43 | 41.51 |
| 02/09/2024 | 41.4 | 41.71 | 41.23 | 41.4 |
| 02/12/2024 | 41.65 | 41.92 | 41.19 | 41.4 |
| 02/13/2024 | 41.23 | 41.87 | 41 | 41.19 |
| 02/14/2024 | 41.09 | 41.76 | 41.09 | 41.44 |
| 02/15/2024 | 41.69 | 41.73 | 41.05 | 41.58 |
| 02/16/2024 | 41.67 | 43.31 | 41.28 | 43.2 |
| 02/19/2024 | 43.31 | 43.44 | 42.63 | 42.88 |
| 02/20/2024 | 42.81 | 43.76 | 42.77 | 43.65 |
| 02/21/2024 | 43.78 | 43.93 | 43.08 | 43.29 |
| 02/22/2024 | 43 | 46.21 | 42.37 | 45.96 |
| 02/23/2024 | 45.99 | 46.2 | 45.38 | 45.49 |
| 02/26/2024 | 45.49 | 46.19 | 45.49 | 45.92 |
| 02/27/2024 | 45.56 | 46.53 | 45.49 | 46.31 |
| 02/28/2024 | 46.22 | 46.75 | 46.22 | 46.58 |
| 02/29/2024 | 46.58 | 47.51 | 46.54 | 46.57 |
| 03/01/2024 | 47.02 | 47.75 | 47.02 | 47.37 |
| 03/04/2024 | 47.04 | 47.63 | 46.9 | 47.4 |
| 03/05/2024 | 47.15 | 47.95 | 46.96 | 47.8 |
| 03/06/2024 | 47.97 | 48.59 | 47.9 | 48.4 |
| 03/07/2024 | 48.56 | 49.05 | 48.27 | 48.6 |
| 03/08/2024 | 48.71 | 49.08 | 48.34 | 48.56 |
| 03/11/2024 | 48.42 | 49.13 | 48.26 | 49.05 |
| 03/12/2024 | 49.36 | 50.02 | 49.1 | 49.55 |
| 03/13/2024 | 49.67 | 50.01 | 48.95 | 49.26 |
| 03/14/2024 | 49.2 | 49.62 | 48.96 | 49.33 |
| 03/15/2024 | 49.14 | 49.92 | 49.14 | 49.57 |
| 03/18/2024 | 49.4 | 49.7 | 49.13 | 49.39 |
| 03/19/2024 | 49.2 | 49.6 | 48.79 | 49.54 |
| 03/20/2024 | 49.54 | 50.23 | 49.48 | 50.04 |
| 03/21/2024 | 51.11 | 51.89 | 50.64 | 51.49 |
| 03/22/2024 | 51.77 | 52.67 | 51.43 | 52.18 |
| 03/25/2024 | 52 | 52.25 | 51.67 | 51.73 |
| 03/26/2024 | 51.53 | 52.11 | 51.49 | 51.61 |
| 03/27/2024 | 51.46 | 52.26 | 51.34 | 51.67 |
| 03/28/2024 | 52.23 | 52.54 | 51.57 | 51.76 |
| 04/02/2024 | 51.32 | 52.4 | 51.32 | 51.96 |
| 04/03/2024 | 51.56 | 52.48 | 51.56 | 52.38 |
| 04/04/2024 | 52.82 | 54.12 | 52.5 | 53.96 |
| 04/05/2024 | 53.4 | 53.74 | 52.88 | 53.32 |
| 04/08/2024 | 53.3 | 54.28 | 53.24 | 53.72 |
| 04/09/2024 | 53.62 | 53.84 | 52.7 | 52.86 |
| 04/10/2024 | 53.12 | 53.7 | 52.46 | 53.12 |
| 04/11/2024 | 51.26 | 51.62 | 50.32 | 50.66 |
| 04/12/2024 | 51.04 | 51.72 | 50.98 | 50.98 |
| 04/15/2024 | 50.96 | 51.75 | 50.92 | 51.16 |
| 04/16/2024 | 50.02 | 50.38 | 49.42 | 49.7 |
| 04/17/2024 | 49.67 | 50.84 | 49.62 | 50.42 |
| 04/18/2024 | 50.72 | 51.3 | 50.62 | 51 |
| 04/19/2024 | 50.7 | 51.08 | 50.2 | 50.92 |
| 04/22/2024 | 51.42 | 51.91 | 51.1 | 51.14 |
| 04/23/2024 | 51.38 | 51.69 | 50.88 | 51.34 |
| 04/24/2024 | 50.26 | 53.22 | 49.61 | 51.78 |
| 04/25/2024 | 51.42 | 52.24 | 50.92 | 51.2 |
| 04/26/2024 | 51.12 | 52.6 | 51.08 | 52.3 |
| 04/29/2024 | 52.68 | 52.92 | 51.72 | 51.88 |
| 04/30/2024 | 51.88 | 52.62 | 51.48 | 51.9 |
| 05/02/2024 | 52 | 52.74 | 51.7 | 52.06 |
| 05/03/2024 | 52.38 | 52.92 | 51.74 | 52.18 |
| 05/07/2024 | 52.98 | 54.2 | 52.92 | 53.72 |
| 05/08/2024 | 53.84 | 54.38 | 53.56 | 53.94 |
| 05/09/2024 | 54.16 | 54.44 | 53.6 | 53.94 |
| 05/10/2024 | 54.28 | 54.64 | 53.6 | 54.3 |
| 05/13/2024 | 54.18 | 54.54 | 54.1 | 54.3 |
| 05/14/2024 | 54.18 | 54.64 | 53.88 | 54.54 |
| 05/15/2024 | 54.76 | 55.04 | 54.2 | 54.5 |
| 05/16/2024 | 54.52 | 55.22 | 54.16 | 55.02 |
| 05/17/2024 | 55 | 55.56 | 54.92 | 55.52 |
| 05/20/2024 | 56 | 56.44 | 55.66 | 56.2 |
| 05/21/2024 | 55.98 | 56.54 | 55.66 | 56.18 |
| 05/22/2024 | 55.94 | 57.39 | 55.6 | 56.38 |
| 05/23/2024 | 56.42 | 56.74 | 55.56 | 55.78 |
| 05/24/2024 | 55.22 | 56.12 | 54.22 | 54.8 |
| 05/28/2024 | 54.96 | 56.04 | 54.82 | 55.58 |
| 05/29/2024 | 55.48 | 55.92 | 54.68 | 54.74 |
| 05/30/2024 | 54.22 | 55.71 | 53.68 | 55.54 |
| 05/31/2024 | 55.66 | 55.96 | 55.16 | 55.52 |
| 06/03/2024 | 56.2 | 56.54 | 55.4 | 55.4 |
| 06/04/2024 | 55.5 | 56.2 | 54.92 | 55.64 |
| 06/05/2024 | 55.92 | 55.96 | 54.62 | 54.74 |
| 06/06/2024 | 54.66 | 55.74 | 54.36 | 55.64 |
| 06/07/2024 | 55.66 | 56.1 | 54.5 | 54.8 |
| 06/10/2024 | 54.12 | 55.14 | 53.6 | 54.22 |
| 06/11/2024 | 54.54 | 54.66 | 53.3 | 53.38 |
| 06/12/2024 | 53.82 | 55.12 | 53.04 | 54.98 |
| 06/13/2024 | 54.58 | 54.8 | 53.72 | 54.06 |
| 06/14/2024 | 53.96 | 54.58 | 53.29 | 54.18 |
| 06/17/2024 | 54.52 | 54.72 | 53.92 | 54.54 |
| 06/18/2024 | 55.06 | 55.14 | 54.4 | 55.02 |
| 06/19/2024 | 54.94 | 55.42 | 54.78 | 55.22 |
| 06/20/2024 | 55.18 | 56.12 | 54.82 | 56.08 |
| 06/21/2024 | 56.22 | 56.42 | 54.97 | 55.56 |
| 06/24/2024 | 55.72 | 56.42 | 55.38 | 55.68 |
| 06/25/2024 | 55.76 | 56.1 | 55.34 | 55.54 |
| 06/26/2024 | 55.58 | 55.94 | 55.38 | 55.8 |
| 06/27/2024 | 55.96 | 56.28 | 55.46 | 56.08 |
| 06/28/2024 | 56.38 | 56.6 | 54.26 | 54.74 |
| 07/01/2024 | 55.16 | 56.08 | 54.4 | 55.62 |
| 07/02/2024 | 55.4 | 55.96 | 54.88 | 54.94 |
| 07/03/2024 | 55.52 | 56.04 | 55.22 | 55.88 |
| 07/04/2024 | 56.14 | 57.28 | 55.54 | 57.28 |
| 07/05/2024 | 58.1 | 58.56 | 56.92 | 58.28 |
| 07/08/2024 | 58.12 | 59.36 | 56.92 | 59.02 |
| 07/09/2024 | 58.94 | 59.34 | 57.6 | 57.84 |
| 07/10/2024 | 58.12 | 58.72 | 57.48 | 58.1 |
| 07/11/2024 | 58.2 | 59.4 | 57.74 | 59.14 |
| 07/12/2024 | 59.56 | 59.7 | 58.62 | 59.1 |
| 07/15/2024 | 58.5 | 59.46 | 58.21 | 58.8 |
| 07/16/2024 | 58.5 | 59.16 | 58.2 | 58.5 |
| 07/17/2024 | 58.64 | 59.2 | 58.5 | 58.78 |
| 07/18/2024 | 59.1 | 59.82 | 58.42 | 59.2 |
| 07/19/2024 | 58.84 | 59.58 | 58.42 | 59.14 |
| 07/22/2024 | 59.36 | 59.5 | 58.96 | 58.98 |
| 07/23/2024 | 59 | 59.52 | 58.45 | 59.52 |
| 07/24/2024 | 59.08 | 59.99 | 58.94 | 59.66 |
| 07/25/2024 | 57 | 60.8 | 56.7 | 60.64 |
| 07/26/2024 | 59.82 | 64.67 | 59.54 | 60.66 |
| 07/29/2024 | 60.9 | 61.72 | 58.94 | 61.1 |
| 07/30/2024 | 60.82 | 60.9 | 59.7 | 59.7 |
| 07/31/2024 | 60 | 60.38 | 59.18 | 59.58 |
| 08/01/2024 | 58.38 | 58.9 | 49.04 | 56.16 |
| 08/02/2024 | 55.54 | 56.38 | 55.04 | 55.34 |
| 08/05/2024 | 53.34 | 64.67 | 52.68 | 54.56 |
| 08/06/2024 | 55.48 | 56.1 | 54.98 | 55.16 |
| 08/07/2024 | 56.18 | 57.2 | 55.6 | 57 |
| 08/08/2024 | 56.6 | 57.1 | 55.8 | 57.08 |
| 08/09/2024 | 57.42 | 57.48 | 56.58 | 56.96 |
| 08/12/2024 | 57.2 | 57.4 | 56.52 | 56.8 |
| 08/13/2024 | 56.96 | 57.28 | 56.48 | 56.9 |
| 08/14/2024 | 57.42 | 57.64 | 47.43 | 57.32 |
| 08/15/2024 | 57.52 | 58.48 | 49.04 | 58.48 |
| 08/16/2024 | 58.3 | 58.96 | 58.06 | 58.9 |
| 08/19/2024 | 58.88 | 59.22 | 58.5 | 59.22 |
| 08/20/2024 | 59.48 | 59.48 | 58.18 | 58.38 |
| 08/21/2024 | 59.4 | 59.4 | 58.12 | 58.3 |
| 08/22/2024 | 58.62 | 58.68 | 58.05 | 58.3 |
| 08/23/2024 | 58.5 | 59.64 | 58.34 | 59.4 |
| 08/27/2024 | 59.4 | 59.4 | 58.57 | 59.2 |
| 08/28/2024 | 59.42 | 59.48 | 57.19 | 58.18 |
| 08/29/2024 | 58.02 | 58.8 | 57.9 | 58.34 |
| 08/30/2024 | 58.3 | 58.72 | 58.28 | 58.5 |
| 09/02/2024 | 58.56 | 58.88 | 57.98 | 58.12 |
| 09/03/2024 | 58.04 | 58.6 | 56.96 | 57.26 |
| 09/04/2024 | 56.42 | 57.66 | 56.36 | 57.06 |
| 09/05/2024 | 56.82 | 58.42 | 56.7 | 57.58 |
| 09/06/2024 | 57.52 | 57.66 | 56.32 | 56.42 |
| 09/09/2024 | 56.4 | 57.56 | 56.4 | 57.26 |
| 09/10/2024 | 57.4 | 58.07 | 56.24 | 56.48 |
| 09/11/2024 | 57.36 | 57.6 | 56.74 | 57.44 |
| 09/12/2024 | 58.5 | 58.5 | 57.5 | 57.9 |
| 09/13/2024 | 57.96 | 58.47 | 57.6 | 58.04 |
| 09/16/2024 | 57.8 | 58.28 | 57.68 | 58.16 |
| 09/17/2024 | 58.46 | 59 | 58.35 | 58.58 |
| 09/18/2024 | 58.34 | 58.46 | 57.66 | 57.88 |
| 09/19/2024 | 58.72 | 58.8 | 58.26 | 58.5 |
| 09/20/2024 | 58.26 | 58.42 | 57.74 | 58.2 |
| 09/23/2024 | 58.42 | 58.52 | 57.76 | 58.1 |
| 09/24/2024 | 58.44 | 59.38 | 58.42 | 59.28 |
| 09/25/2024 | 58.96 | 59.66 | 58 | 58.18 |
| 09/26/2024 | 58.9 | 59.22 | 58.67 | 58.98 |
| 09/27/2024 | 59.14 | 59.68 | 58.72 | 59.4 |
| 09/30/2024 | 58.88 | 59.42 | 58.66 | 58.8 |
| 10/01/2024 | 58.8 | 59.38 | 57.68 | 58.2 |
| 10/02/2024 | 58 | 58.32 | 57.46 | 57.66 |
| 10/03/2024 | 57.64 | 58.1 | 56.9 | 57.44 |
| 10/04/2024 | 57.54 | 58.9 | 57.54 | 58.8 |
| 10/07/2024 | 59.2 | 59.4 | 58.54 | 59.16 |
| 10/08/2024 | 58.66 | 58.82 | 57.98 | 58.26 |
| 10/09/2024 | 58.36 | 59.3 | 58.24 | 59.24 |
| 10/10/2024 | 59.24 | 59.8 | 59.06 | 59.44 |
| 10/11/2024 | 59.3 | 59.94 | 59.16 | 59.94 |
| 10/14/2024 | 59.82 | 59.98 | 59.3 | 59.64 |
| 10/15/2024 | 59.88 | 60.12 | 59.54 | 60.08 |
| 10/16/2024 | 60 | 61.2 | 59.94 | 61.2 |
| 10/17/2024 | 61.2 | 62.02 | 61.04 | 61.86 |
| 10/18/2024 | 61.62 | 62.27 | 61.3 | 62.18 |
| 10/21/2024 | 62 | 62.54 | 61.56 | 61.8 |
| 10/22/2024 | 61.46 | 62.42 | 61.34 | 62 |
| 10/23/2024 | 63 | 63.47 | 60.82 | 61.62 |
| 10/24/2024 | 61.9 | 62.62 | 61.7 | 62.2 |
| 10/25/2024 | 62.38 | 62.52 | 57.58 | 57.66 |
| 10/28/2024 | 56.6 | 57.5 | 55.48 | 56.12 |
| 10/29/2024 | 56.28 | 56.38 | 54.28 | 54.54 |
| 10/30/2024 | 53.76 | 55.09 | 53.17 | 53.66 |
| 10/31/2024 | 53.08 | 54.37 | 53.08 | 53.4 |
| 11/01/2024 | 53.2 | 54.96 | 53.2 | 54.42 |
| 11/04/2024 | 54.32 | 55.66 | 54.2 | 54.82 |
| 11/05/2024 | 54.4 | 55.12 | 54.13 | 54.86 |
| 11/06/2024 | 55.16 | 56.14 | 54.44 | 54.76 |
| 11/07/2024 | 55.12 | 55.4 | 54.32 | 54.54 |
| 11/08/2024 | 54.46 | 54.68 | 52.69 | 53.08 |
| 11/11/2024 | 53.66 | 54.86 | 53.52 | 54.54 |
| 11/12/2024 | 54.06 | 54.68 | 53.86 | 53.86 |
| 11/13/2024 | 53.94 | 55.12 | 53.9 | 54.6 |
| 11/14/2024 | 54.76 | 55.04 | 54.24 | 55.04 |
| 11/15/2024 | 54.8 | 56.48 | 54.8 | 56.48 |
| 11/18/2024 | 57 | 57.08 | 55.76 | 56.24 |
| 11/19/2024 | 56.2 | 56.46 | 54.88 | 55.32 |
| 11/20/2024 | 55.5 | 55.74 | 55.24 | 55.42 |
| 11/21/2024 | 55.46 | 55.52 | 54.64 | 55.02 |
| 11/22/2024 | 55.4 | 55.42 | 53.86 | 54.42 |
| 11/25/2024 | 54.5 | 55.1 | 53.82 | 54.66 |
| 11/26/2024 | 54.48 | 54.56 | 53.24 | 53.42 |
| 11/27/2024 | 53.32 | 53.48 | 52.9 | 53.18 |
| 11/28/2024 | 53.5 | 53.76 | 52.86 | 53.26 |
| 11/29/2024 | 53.16 | 53.56 | 52.93 | 53.06 |
| 12/02/2024 | 53 | 53.4 | 52.54 | 52.82 |
| 12/03/2024 | 53.12 | 53.52 | 52.86 | 52.94 |
| 12/04/2024 | 53.02 | 53.56 | 52.74 | 53 |
| 12/05/2024 | 52.82 | 53.7 | 52.8 | 53.66 |
| 12/06/2024 | 53.7 | 53.84 | 53 | 53.08 |
| 12/09/2024 | 53.42 | 53.58 | 53.2 | 53.24 |
| 12/10/2024 | 53.02 | 53.33 | 52.78 | 52.94 |
| 12/11/2024 | 52.66 | 55.54 | 52.54 | 54.22 |
| 12/12/2024 | 54.58 | 55.7 | 54.48 | 55 |
| 12/13/2024 | 55.1 | 55.62 | 54.98 | 55.38 |
| 12/16/2024 | 55.4 | 56.12 | 55.16 | 55.38 |
| 12/17/2024 | 55 | 55.6 | 53.8 | 54.22 |
| 12/18/2024 | 54.34 | 55.42 | 54.04 | 54.82 |
| 12/19/2024 | 53.84 | 54.32 | 53.72 | 54.3 |
| 12/20/2024 | 53.86 | 54.32 | 53.36 | 54.2 |
| 12/23/2024 | 54.08 | 54.5 | 53.72 | 53.96 |
| 12/24/2024 | 54.58 | 54.58 | 54.18 | 54.22 |
| 12/27/2024 | 54.14 | 54.46 | 54.02 | 54.36 |
| 12/30/2024 | 54.08 | 54.68 | 53.98 | 54.42 |
| 12/31/2024 | 54.72 | 55.06 | 54.4 | 54.78 |