1. Share Prices

  2. Lloyds Banking Group PLC (LLOY)

59.00p-0.28 (-0.47%)25 Sep 2024, 08:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lloyds Banking Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 24, 202458.44p59.38p58.42p59.28p374,555,807
Sep 23, 202458.42p58.52p57.76p58.10p70,463,054
Sep 20, 202458.26p58.42p57.74p58.20p243,847,294
Sep 19, 202458.72p58.80p58.26p58.50p133,526,447
Sep 18, 202458.34p58.46p57.66p57.88p75,864,264
Sep 17, 202458.46p59.00p58.35p58.58p88,268,139
Sep 16, 202457.80p58.28p57.68p58.16p51,960,051
Sep 13, 202457.96p58.47p57.60p58.04p70,242,228
Sep 12, 202458.50p58.50p57.50p57.90p205,053,215
Sep 11, 202457.36p57.60p56.74p57.44p233,586,461
Sep 10, 202457.40p58.07p56.24p56.48p181,486,740
Sep 9, 202456.40p57.56p56.40p57.26p177,753,259
Sep 6, 202457.52p57.66p56.32p56.42p187,178,475
Sep 5, 202456.82p58.42p56.70p57.58p120,454,423
Sep 4, 202456.42p57.66p56.36p57.06p106,283,233
Sep 3, 202458.04p58.60p56.96p57.26p195,841,719
Sep 2, 202458.56p58.88p57.98p58.12p81,091,257
Aug 30, 202458.30p58.72p58.28p58.50p133,560,923
Aug 29, 202458.02p58.80p57.90p58.34p113,812,197
Aug 28, 202459.42p59.48p57.19p58.18p125,480,332
Aug 27, 202459.40p59.40p58.57p59.20p108,241,900
Aug 23, 202458.50p59.64p58.34p59.40p126,472,239
Aug 22, 202458.62p58.68p58.05p58.30p140,728,100
Aug 21, 202459.40p59.40p58.12p58.30p98,362,099
Aug 20, 202459.48p59.48p58.18p58.38p58,791,998
Aug 19, 202458.88p59.22p58.50p59.22p96,623,948
Aug 16, 202458.30p58.96p58.06p58.90p69,518,709
Aug 15, 202457.52p58.48p49.04p58.48p126,352,321
Aug 14, 202457.42p57.64p47.43p57.32p81,031,467
Aug 13, 202456.96p57.28p56.48p56.90p66,305,320
Aug 12, 202457.20p57.40p56.52p56.80p90,262,928
Aug 9, 202457.42p57.48p56.58p56.96p302,571,827
Aug 8, 202456.60p57.10p55.80p57.08p128,445,480
Aug 7, 202456.18p57.20p55.60p57.00p183,281,204
Aug 6, 202455.48p56.10p54.98p55.16p170,607,703
Aug 5, 202453.34p64.67p52.68p54.56p347,972,476
Aug 2, 202455.54p56.38p55.04p55.34p323,675,617
Aug 1, 202458.38p58.90p49.04p56.16p307,162,236
Jul 31, 202460.00p60.38p59.18p59.58p164,947,185
Jul 30, 202460.82p60.90p59.70p59.70p177,951,229
Jul 29, 202460.90p61.72p58.94p61.10p173,073,957
Jul 26, 202459.82p64.67p59.54p60.66p140,446,548
Jul 25, 202457.00p60.80p56.70p60.64p233,616,653
Jul 24, 202459.08p59.99p58.94p59.66p115,546,240
Jul 23, 202459.00p59.52p58.45p59.52p175,542,241
Jul 22, 202459.36p59.50p58.96p58.98p266,395,315
Jul 19, 202458.84p59.58p58.42p59.14p99,192,792
Jul 18, 202459.10p59.82p58.42p59.20p123,711,870
Jul 17, 202458.64p59.20p58.50p58.78p73,138,654
Jul 16, 202458.50p59.16p58.20p58.50p76,128,129
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Senior PLC153.600.52
Elementis PLC164.203.92
Future PLC1,075.003.37
Hays PLC90.850.44
Dr. Martens PLC54.902.43
Empiric Student Property PLC99.702.26

Fallers

CompanyPrice% Chg
Syncona Limited106.15-2.62
Bridgepoint Group PLC326.03-1.97
Blackrock World Mining Trust PLC522.00-1.51
Witan Investment Trust PLC262.00-1.50
Trustpilot Group PLC217.50-1.36
Firstgroup PLC145.50-1.36