Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Cboe UK GBp

Lloyds Banking Group plc (LLOYL.XC)

67.28

+0.08

+(0.12%)

At close: 4:29:52 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	67.14	67.64	66.60	67.28	67.28	17,830,872
Feb 21, 2025	65.90	67.28	65.42	67.20	67.20	33,287,747
Feb 20, 2025	64.18	67.56	63.84	65.68	65.68	74,634,848
Feb 19, 2025	63.24	63.34	62.44	62.57	62.57	22,658,603
Feb 18, 2025	63.08	63.66	62.76	62.96	62.96	43,298,644
Feb 17, 2025	64.37	64.80	61.32	62.64	62.64	30,321,717
Feb 14, 2025	64.36	64.38	63.50	64.08	64.08	19,704,363
Feb 13, 2025	63.94	64.02	63.16	63.87	63.87	21,214,312
Feb 12, 2025	62.94	63.82	62.88	63.80	63.80	14,424,146
Feb 11, 2025	62.76	63.18	62.38	62.90	62.90	19,165,601
Feb 10, 2025	62.56	63.32	62.56	62.99	62.99	16,174,402
Feb 7, 2025	63.36	63.56	62.42	62.59	62.59	22,273,165
Feb 6, 2025	62.70	63.36	62.42	63.28	63.28	24,558,121
Feb 5, 2025	61.30	61.86	61.18	61.82	61.82	10,937,387
Feb 4, 2025	61.52	61.70	60.88	61.62	61.62	18,762,601
Feb 3, 2025	61.22	61.68	60.44	61.26	61.26	28,517,259
Jan 31, 2025	62.36	62.58	62.06	62.26	62.26	21,883,179
Jan 30, 2025	62.30	62.56	61.92	62.30	62.30	18,088,748
Jan 29, 2025	61.89	62.62	61.66	62.44	62.44	20,360,469
Jan 28, 2025	61.38	61.80	61.20	61.43	61.43	20,353,133
Jan 27, 2025	60.72	61.84	60.72	61.39	61.39	30,066,978
Jan 24, 2025	62.36	62.36	61.34	61.68	61.68	28,010,122
Jan 23, 2025	61.20	62.48	61.18	62.38	62.38	29,835,399
Jan 22, 2025	61.48	62.06	60.72	61.58	61.58	38,313,214
Jan 21, 2025	61.14	61.72	60.56	60.98	60.98	47,350,625
Jan 20, 2025	58.36	58.98	58.35	58.69	58.69	14,488,490
Jan 17, 2025	58.06	58.92	57.52	58.56	58.56	31,733,788
Jan 16, 2025	57.76	57.89	56.81	57.12	57.12	24,692,694
Jan 15, 2025	54.76	57.16	54.76	57.02	57.02	39,422,242
Jan 14, 2025	53.70	54.04	53.20	53.73	53.73	25,088,446
Jan 13, 2025	53.36	53.62	52.72	53.30	53.30	26,347,155
Jan 10, 2025	53.98	54.12	52.44	52.96	52.96	25,583,952
Jan 9, 2025	53.44	54.02	52.87	53.88	53.88	22,091,308
Jan 8, 2025	55.54	55.68	52.90	53.89	53.89	36,340,222
Jan 7, 2025	55.54	55.90	54.92	55.34	55.34	13,692,278
Jan 6, 2025	54.44	55.72	54.34	55.66	55.66	14,229,116
Jan 3, 2025	54.96	55.14	54.18	54.44	54.44	11,423,219
Jan 2, 2025	54.72	55.08	54.14	55.02	55.02	8,416,658
Dec 31, 2024	54.54	55.06	54.44	54.86	54.86	3,451,216
Dec 30, 2024	54.10	54.67	53.98	54.44	54.44	6,294,832
Dec 27, 2024	54.14	54.46	54.04	54.28	54.28	12,070,964
Dec 24, 2024	54.50	54.50	54.20	54.26	54.26	1,877,117
Dec 23, 2024	54.18	54.42	53.72	53.82	53.82	8,884,164
Dec 20, 2024	54.02	54.32	53.38	54.16	54.16	21,764,378
Dec 19, 2024	53.86	54.31	53.73	54.28	54.28	18,110,484
Dec 18, 2024	54.34	55.42	54.09	54.84	54.84	17,389,715
Dec 17, 2024	55.12	55.60	53.80	54.32	54.32	20,933,773
Dec 16, 2024	55.42	56.08	55.18	55.40	55.40	13,877,033
Dec 13, 2024	55.10	55.62	55.10	55.34	55.34	8,971,547
Dec 12, 2024	54.54	55.70	54.54	55.00	55.00	18,593,081
Dec 11, 2024	52.82	55.52	52.56	54.48	54.48	58,697,294
Dec 10, 2024	53.04	53.20	52.80	52.96	52.96	12,663,936
Dec 9, 2024	53.42	53.54	53.20	53.30	53.30	12,375,386
Dec 6, 2024	53.52	53.72	53.00	53.12	53.12	8,244,921
Dec 5, 2024	52.82	53.70	52.82	53.54	53.54	20,343,346
Dec 4, 2024	53.02	53.36	52.80	53.11	53.11	36,127,523
Dec 3, 2024	53.12	53.40	52.88	53.04	53.04	24,476,339
Dec 2, 2024	52.98	53.40	52.56	52.90	52.90	19,672,025
Nov 29, 2024	53.18	53.40	52.95	53.20	53.20	8,355,319
Nov 28, 2024	53.42	53.50	52.88	53.42	53.42	11,341,322
Nov 27, 2024	53.36	53.36	52.90	53.22	53.22	19,212,090
Nov 26, 2024	54.48	54.50	53.24	53.60	53.60	23,299,124
Nov 25, 2024	54.58	55.08	53.84	54.85	54.85	15,407,312
Nov 22, 2024	55.34	55.34	53.84	54.41	54.41	14,788,291
Nov 21, 2024	55.42	55.46	54.78	55.14	55.14	15,853,209
Nov 20, 2024	55.56	55.74	55.22	55.48	55.48	13,835,318
Nov 19, 2024	56.24	56.44	54.88	55.48	55.48	12,333,018
Nov 18, 2024	57.02	57.02	55.78	56.32	56.32	18,238,203
Nov 15, 2024	54.80	56.30	54.80	56.22	56.22	21,721,960
Nov 14, 2024	54.74	54.89	54.26	54.80	54.80	19,870,574
Nov 13, 2024	53.94	55.10	53.94	54.56	54.56	36,564,754
Nov 12, 2024	54.09	54.67	53.86	53.98	53.98	30,108,436
Nov 11, 2024	53.70	54.84	53.54	54.54	54.54	28,827,408
Nov 8, 2024	54.50	54.60	52.70	52.90	52.90	29,213,415
Nov 7, 2024	55.14	55.28	54.32	54.52	54.52	41,313,765
Nov 6, 2024	55.30	55.93	54.44	54.60	54.60	42,782,086
Nov 5, 2024	54.23	55.12	54.16	54.88	54.88	29,805,237
Nov 4, 2024	54.32	55.65	54.32	54.93	54.93	32,484,471
Nov 1, 2024	53.32	54.96	53.32	54.40	54.40	32,782,460
Oct 31, 2024	53.16	54.28	53.10	53.42	53.42	52,564,404
Oct 30, 2024	53.66	55.02	53.22	53.86	53.86	74,819,462
Oct 29, 2024	56.18	56.34	54.29	54.50	54.50	48,993,004
Oct 28, 2024	56.26	57.48	55.50	56.12	56.12	78,040,902
Oct 25, 2024	62.40	62.48	57.60	57.64	57.64	66,731,299
Oct 24, 2024	61.77	62.60	61.74	62.08	62.08	46,874,406
Oct 23, 2024	62.94	63.47	60.82	61.62	61.62	43,358,278
Oct 22, 2024	61.40	62.41	61.40	62.30	62.30	19,785,481
Oct 21, 2024	62.02	62.34	61.58	61.76	61.76	16,952,309
Oct 18, 2024	61.62	62.06	61.32	62.02	62.02	20,064,641
Oct 17, 2024	61.22	61.86	61.06	61.74	61.74	31,129,486
Oct 16, 2024	60.10	61.12	60.00	61.07	61.07	19,093,862
Oct 15, 2024	59.86	60.12	59.58	60.00	60.00	20,044,143
Oct 14, 2024	59.68	59.80	59.33	59.56	59.56	9,700,960
Oct 11, 2024	59.34	59.80	59.19	59.76	59.76	10,040,366
Oct 10, 2024	59.32	59.60	59.06	59.32	59.32	10,905,874
Oct 9, 2024	58.30	59.30	58.26	59.19	59.19	14,652,549
Oct 8, 2024	58.70	58.74	58.00	58.13	58.13	15,228,411
Oct 7, 2024	59.18	59.38	58.56	58.96	58.96	14,733,436
Oct 4, 2024	57.64	58.88	57.56	58.62	58.62	26,439,244
Oct 3, 2024	57.62	58.00	56.92	57.48	57.48	20,903,380
Oct 2, 2024	58.00	58.30	57.46	57.68	57.68	21,995,848
Oct 1, 2024	58.77	59.36	57.70	58.40	58.40	28,568,584
Sep 30, 2024	58.88	59.40	58.72	58.90	58.90	18,275,781
Sep 27, 2024	59.18	59.44	58.74	59.42	59.42	10,267,844
Sep 26, 2024	59.00	59.22	58.68	58.98	58.98	16,830,598
Sep 25, 2024	59.04	59.64	58.02	58.14	58.14	14,301,030
Sep 24, 2024	58.54	59.38	58.46	59.20	59.20	31,627,844
Sep 23, 2024	58.40	58.40	57.76	58.10	58.10	20,853,559
Sep 20, 2024	58.24	58.38	57.68	57.96	57.96	20,552,886
Sep 19, 2024	58.72	58.80	58.28	58.54	58.54	21,873,515
Sep 18, 2024	58.36	58.44	57.68	57.85	57.85	14,379,530
Sep 17, 2024	58.50	58.88	58.36	58.64	58.64	14,284,107
Sep 16, 2024	57.72	58.24	57.68	57.98	57.98	8,458,861
Sep 13, 2024	57.98	58.26	57.62	57.98	57.98	7,810,093
Sep 12, 2024	58.43	58.43	57.51	57.72	57.72	23,744,684
Sep 11, 2024	57.40	57.56	56.76	57.42	57.42	29,658,593
Sep 10, 2024	57.40	57.72	56.25	56.70	56.70	36,977,855
Sep 9, 2024	56.44	57.54	56.44	57.26	57.26	27,968,682
Sep 6, 2024	57.56	57.66	56.32	56.36	56.36	29,868,454
Sep 5, 2024	56.84	58.38	56.76	57.67	57.67	26,173,620
Sep 4, 2024	56.61	57.50	56.44	57.14	57.14	30,462,928
Sep 3, 2024	58.22	58.54	56.98	57.26	57.26	29,168,382
Sep 2, 2024	58.70	58.70	58.00	58.18	58.18	22,644,400
Aug 30, 2024	58.34	58.70	58.31	58.40	58.40	17,374,624
Aug 29, 2024	57.98	58.78	57.96	58.48	58.48	25,279,056
Aug 28, 2024	59.40	59.40	57.20	58.22	58.22	33,252,578
Aug 27, 2024	59.34	59.38	58.60	59.30	59.30	11,025,926
Aug 23, 2024	58.46	59.58	58.46	59.50	59.50	19,252,948
Aug 22, 2024	58.56	58.64	58.06	58.36	58.36	23,959,640
Aug 21, 2024	58.46	58.82	58.13	58.38	58.38	13,581,289
Aug 20, 2024	59.34	59.36	58.20	58.26	58.26	13,279,103
Aug 19, 2024	58.78	59.18	58.54	59.17	59.17	11,438,655
Aug 16, 2024	58.36	58.96	58.12	58.73	58.73	9,313,443
Aug 15, 2024	57.56	58.46	57.28	58.40	58.40	18,607,200
Aug 14, 2024	57.24	57.46	57.06	57.24	57.24	14,691,889
Aug 13, 2024	56.94	57.24	56.49	57.00	57.00	19,544,937
Aug 12, 2024	57.14	57.38	56.52	56.86	56.86	41,324,267
Aug 9, 2024	57.32	57.40	56.58	56.90	56.90	20,427,423
Aug 8, 2024	56.58	57.10	55.79	56.92	56.92	29,493,135
Aug 7, 2024	56.16	57.18	55.60	57.06	57.06	32,954,017
Aug 6, 2024	55.36	56.10	54.98	55.20	55.20	42,203,577
Aug 5, 2024	53.41	54.69	52.74	54.52	54.52	53,829,086
Aug 2, 2024	55.30	56.38	55.04	55.30	55.30	58,495,944
Aug 1, 2024	106.00 Dividend
Aug 1, 2024	58.24	58.82	56.30	56.39	56.39	52,103,268
Jul 31, 2024	59.98	60.38	59.20	59.70	58.64	36,118,059
Jul 30, 2024	60.76	60.88	59.70	59.73	58.67	39,682,055
Jul 29, 2024	60.84	61.63	60.72	61.32	60.23	41,265,441
Jul 26, 2024	59.78	60.53	59.54	60.38	59.31	42,404,974
Jul 25, 2024	57.54	60.79	57.54	60.66	59.58	51,098,701
Jul 24, 2024	59.16	59.94	58.94	59.62	58.56	26,976,382
Jul 23, 2024	59.04	59.52	58.46	59.42	58.36	26,734,762
Jul 22, 2024	59.36	59.50	58.98	59.02	57.97	24,742,200
Jul 19, 2024	58.92	59.54	58.86	58.88	57.83	18,511,536
Jul 18, 2024	59.12	59.78	59.12	59.24	58.19	16,754,975
Jul 17, 2024	58.66	59.10	58.52	58.85	57.81	23,736,401
Jul 16, 2024	58.48	58.96	58.26	58.58	57.54	14,005,697
Jul 15, 2024	58.64	59.36	58.26	58.94	57.89	9,625,872
Jul 12, 2024	59.64	59.68	58.64	59.16	58.11	10,036,152
Jul 11, 2024	58.22	59.22	57.98	59.16	58.11	23,191,942
Jul 10, 2024	58.22	58.46	57.86	58.10	57.07	12,973,909
Jul 9, 2024	58.94	59.30	57.62	57.82	56.79	16,091,051
Jul 8, 2024	58.14	59.32	58.14	59.10	58.05	22,988,821
Jul 5, 2024	58.18	58.56	57.76	58.28	57.25	27,117,967
Jul 4, 2024	56.18	56.97	56.12	56.92	55.91	14,252,423
Jul 3, 2024	55.60	56.02	55.22	55.99	55.00	22,585,293
Jul 2, 2024	55.40	55.50	54.89	55.08	54.10	31,195,139
Jul 1, 2024	55.30	56.08	55.14	55.68	54.69	20,274,899
Jun 28, 2024	56.34	56.56	54.28	54.88	53.91	32,363,780
Jun 27, 2024	55.88	56.24	55.78	56.13	55.13	22,028,324
Jun 26, 2024	55.58	55.94	55.38	55.82	54.83	30,093,386
Jun 25, 2024	55.72	55.90	55.35	55.56	54.57	17,750,984
Jun 24, 2024	55.68	56.14	55.38	55.88	54.89	27,397,188
Jun 21, 2024	56.33	56.33	54.98	55.65	54.66	13,405,980
Jun 20, 2024	55.22	55.86	55.10	55.84	54.85	10,753,538
Jun 19, 2024	54.88	55.42	54.82	55.07	54.09	5,249,354
Jun 18, 2024	55.05	55.12	54.42	54.92	53.94	17,457,341
Jun 17, 2024	54.36	54.70	53.94	54.56	53.59	15,400,858
Jun 14, 2024	54.00	54.42	53.28	54.40	53.43	33,113,569
Jun 13, 2024	54.56	54.76	53.74	54.08	53.12	18,253,467
Jun 12, 2024	53.94	55.08	53.94	55.08	54.10	27,718,358
Jun 11, 2024	54.52	54.62	53.32	53.43	52.48	20,589,710
Jun 10, 2024	54.14	54.42	53.62	54.24	53.28	29,422,586
Jun 7, 2024	55.54	55.58	54.54	54.87	53.90	26,065,133
Jun 6, 2024	54.62	55.72	54.50	55.60	54.61	21,261,373
Jun 5, 2024	55.90	55.91	54.66	54.79	53.82	28,620,772
Jun 4, 2024	55.57	56.20	54.92	55.70	54.71	30,457,225
Jun 3, 2024	56.26	56.48	55.42	55.48	54.49	19,521,681
May 31, 2024	55.72	55.78	55.16	55.38	54.40	26,376,639
May 30, 2024	54.34	55.70	54.30	55.58	54.59	23,062,174
May 29, 2024	55.38	55.48	54.68	54.72	53.75	22,769,291
May 28, 2024	54.88	56.02	54.88	55.72	54.73	31,087,356
May 24, 2024	55.22	55.22	54.22	54.72	53.75	32,112,956
May 23, 2024	56.42	56.64	55.72	55.84	54.85	26,784,908
May 22, 2024	56.00	57.22	55.92	56.52	55.52	32,155,242
May 21, 2024	55.92	56.28	55.80	55.98	54.99	19,256,653
May 20, 2024	55.88	56.30	55.67	56.26	55.26	11,778,665
May 17, 2024	55.00	55.54	54.96	55.49	54.50	10,953,032
May 16, 2024	54.52	54.98	54.19	54.92	53.94	24,265,756
May 15, 2024	54.70	54.80	54.26	54.50	53.53	19,097,697
May 14, 2024	54.16	54.62	54.16	54.56	53.59	19,291,621
May 13, 2024	54.26	54.54	54.10	54.14	53.18	17,201,595
May 10, 2024	54.30	54.48	54.00	54.24	53.28	11,875,216
May 9, 2024	54.30	54.30	53.69	53.92	52.96	16,551,152
May 8, 2024	53.98	54.36	53.58	53.86	52.90	23,374,048
May 7, 2024	53.08	54.22	52.94	53.64	52.69	34,116,218
May 3, 2024	52.30	52.90	52.20	52.26	51.33	23,054,646
May 2, 2024	52.07	52.74	52.05	52.08	51.16	31,578,468
May 1, 2024	52.24	52.84	51.92	52.18	51.25	19,594,902
Apr 30, 2024	51.90	52.34	51.90	51.94	51.02	20,998,323
Apr 29, 2024	52.64	52.86	51.74	51.91	50.99	19,528,323
Apr 26, 2024	51.12	52.58	51.10	52.24	51.31	31,990,068
Apr 25, 2024	51.58	52.20	50.92	51.32	50.41	30,476,098
Apr 24, 2024	50.34	53.21	49.63	51.84	50.92	75,032,563
Apr 23, 2024	51.40	51.60	50.88	51.28	50.37	35,408,979
Apr 22, 2024	51.38	51.72	51.11	51.20	50.29	27,525,262
Apr 19, 2024	50.64	51.06	50.20	50.88	49.98	25,805,436
Apr 18, 2024	50.65	51.28	50.64	50.90	50.00	23,639,043
Apr 17, 2024	49.67	50.74	49.67	50.61	49.71	29,437,862
Apr 16, 2024	50.07	50.26	49.43	49.52	48.64	43,924,577
Apr 15, 2024	50.96	51.72	50.96	51.12	50.21	29,453,640
Apr 12, 2024	51.10	51.72	51.04	51.20	50.29	29,745,818
Apr 11, 2024	184.00 Dividend
Apr 11, 2024	51.32	51.54	50.30	50.64	49.74	43,066,218
Apr 10, 2024	53.28	53.59	52.46	53.10	50.35	21,847,444
Apr 9, 2024	53.68	53.80	52.70	53.00	50.26	27,241,530
Apr 8, 2024	53.34	54.06	53.34	53.74	50.96	24,024,388
Apr 5, 2024	53.47	53.55	52.88	53.16	50.41	31,354,120
Apr 4, 2024	52.78	54.02	52.50	53.88	51.09	33,074,704
Apr 3, 2024	51.67	52.46	51.67	52.40	49.69	31,311,057
Apr 2, 2024	51.52	52.40	51.42	51.90	49.21	30,507,451
Mar 28, 2024	52.23	52.42	51.57	51.71	49.03	31,156,785
Mar 27, 2024	51.56	52.26	51.38	51.69	49.01	38,315,163
Mar 26, 2024	51.53	52.10	51.49	51.69	49.02	28,869,700
Mar 25, 2024	52.04	52.22	51.66	51.84	49.16	19,804,742
Mar 22, 2024	51.80	52.67	51.49	52.26	49.55	41,126,583
Mar 21, 2024	51.19	51.89	50.66	51.53	48.87	45,020,766
Mar 20, 2024	49.72	50.23	49.48	50.02	47.43	20,368,687
Mar 19, 2024	49.21	49.59	48.81	49.53	46.96	29,972,807
Mar 18, 2024	49.40	49.67	49.13	49.42	46.86	25,036,127
Mar 15, 2024	49.21	49.92	49.21	49.69	47.12	36,017,871
Mar 14, 2024	49.15	49.61	48.96	49.23	46.68	36,087,160
Mar 13, 2024	49.58	50.01	48.96	49.32	46.77	26,239,954
Mar 12, 2024	49.30	50.03	49.29	49.51	46.95	41,241,754
Mar 11, 2024	48.33	49.13	48.28	49.00	46.46	36,280,568
Mar 8, 2024	48.72	49.08	48.33	48.63	46.11	40,741,320
Mar 7, 2024	48.58	49.03	48.28	48.75	46.22	45,405,860
Mar 6, 2024	47.94	48.58	47.94	48.42	45.91	41,781,130
Mar 5, 2024	47.15	47.95	47.00	47.87	45.39	29,926,873
Mar 4, 2024	47.04	47.63	46.90	47.37	44.92	27,967,935
Mar 1, 2024	47.21	47.76	47.13	47.39	44.94	30,383,888
Feb 29, 2024	46.58	47.51	46.54	46.73	44.31	32,415,922
Feb 28, 2024	46.30	46.76	46.27	46.63	44.21	25,460,672
Feb 27, 2024	45.56	46.51	45.56	46.35	43.95	32,003,149
Feb 26, 2024	45.51	46.19	45.49	45.90	43.53	29,640,426