livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Lloyds Banking Group - (LLOY) share price history


Lloyds Banking Group share priceLLOY share price tradesLLOY Fundamentals watchlistADD to watchlist
Lloyds Banking Group - (LLOY) share price history
Date Open High Low Close Volume
16/09/2021 44.08 44.97 44.08 44.77 150,653,547
15/09/2021 43.45 44.48 43.43 44.14 156,684,604
14/09/2021 43.58 44.14 43.45 43.56 176,558,318
13/09/2021 42.98 43.85 42.85 43.77 184,474,053
10/09/2021 42.74 43.49 42.37 42.57 112,042,058
09/09/2021 41.89 42.81 41.35 42.51 161,683,754
08/09/2021 42.84 42.99 42.25 42.41 114,163,434
07/09/2021 43.70 43.76 43.08 43.25 77,780,715
06/09/2021 43.32 43.88 43.32 43.78 50,098,934
03/09/2021 43.62 44.03 43.28 43.41 93,693,151
02/09/2021 43.98 44.17 43.46 43.63 88,742,766
01/09/2021 44.07 45.00 43.95 44.02 99,478,118
31/08/2021 43.54 43.90 43.26 43.78 167,793,011
27/08/2021 44.11 44.28 43.66 44.09 71,417,015
26/08/2021 44.16 44.70 44.09 44.23 54,368,903
25/08/2021 43.85 44.64 43.71 44.52 93,446,645
24/08/2021 44.15 44.22 43.04 43.76 119,001,640
23/08/2021 44.50 44.72 43.87 43.96 73,244,674
20/08/2021 43.78 44.29 43.52 43.99 88,432,084
19/08/2021 43.58 44.41 43.57 43.83 112,061,830
18/08/2021 45.00 45.15 44.15 44.67 149,358,127
17/08/2021 45.19 45.37 44.62 44.99 130,646,790
16/08/2021 45.80 46.23 45.18 45.63 92,684,446
13/08/2021 46.58 46.78 46.11 46.23 79,485,397
12/08/2021 46.62 47.01 46.39 46.56 111,901,893
11/08/2021 45.96 46.71 45.96 46.49 85,696,976
10/08/2021 46.59 47.00 46.17 46.64 120,591,555
09/08/2021 46.50 46.75 46.00 46.64 93,125,188
06/08/2021 46.00 46.84 45.70 46.58 167,606,680
05/08/2021 46.01 46.33 45.22 45.91 187,957,784

Lloyds Banking Group - (LLOY) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z