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

LSE - Delayed Quote GBp

Lloyds Banking Group PLC (LLPC.L)

154.80
+7.05
+(4.77%)
At close: March 26 at 11:04:01 AM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.551.551.551.551.55-
Apr 24, 20251.551.551.551.551.55-
Apr 23, 20251.551.551.551.551.55-
Apr 22, 20251.541.541.541.541.54-
Apr 17, 20251.531.531.531.531.53-
Apr 16, 20251.531.531.531.531.53-
Apr 15, 20251.501.501.501.501.50-
Apr 14, 20251.501.501.501.501.50-
Apr 11, 20251.491.491.491.491.49-
Apr 10, 20251.491.491.491.491.49-
Apr 9, 20251.491.491.491.491.49-
Apr 8, 20251.481.491.491.491.495,610
Apr 7, 20251.481.481.481.481.48-
Apr 4, 2025147.75147.75147.75147.75147.75-
Apr 3, 2025147.75147.75147.75147.75147.75-
Apr 2, 2025147.75147.75147.75147.75147.75-
Apr 1, 2025147.75147.75147.75147.75147.75-
Mar 31, 2025147.75147.75147.75147.75147.75-
Mar 28, 2025147.65147.65147.65147.65147.65-
Mar 27, 2025147.75147.75147.75147.75147.75-
Mar 26, 2025148.00146.50146.00147.75147.7511,017
Mar 25, 2025147.75147.75147.75147.75147.75-
Mar 24, 2025148.00148.00148.00148.00148.00-
Mar 21, 2025150.00150.00150.00150.00150.00-
Mar 20, 2025148.45150.00150.00150.00150.005,177
Mar 19, 2025148.45148.45148.45148.45148.45-
Mar 18, 2025148.45148.45148.45148.45148.45-
Mar 17, 2025148.25148.25148.25148.25148.25-
Mar 14, 2025148.25148.25148.25148.25148.25-
Mar 13, 2025148.25148.25148.25148.25148.25-
Mar 12, 2025148.25148.25148.25148.25148.25-
Mar 11, 20251.491.491.491.491.49-
Mar 10, 20251.461.461.461.461.46-
Mar 7, 20251.461.461.461.461.46-
Mar 6, 2025146.15146.15146.15146.15146.15-
Mar 5, 2025145.45146.30146.00146.15146.15110,000
Mar 4, 2025146.15146.15146.15146.15146.15-
Mar 3, 2025146.15146.15146.15146.15146.15-
Feb 28, 2025145.25145.25145.25145.25145.25-
Feb 27, 2025144.90145.30145.00145.25145.2527,000
Feb 26, 2025144.90144.90144.90144.90144.90-
Feb 25, 2025144.70144.70144.70144.70144.70-
Feb 24, 2025144.70144.70144.70144.70144.70-
Feb 21, 2025144.70144.70144.70144.70144.70-
Feb 20, 2025144.75144.75144.75144.75144.75-
Feb 19, 2025144.80144.80144.80144.80144.80-
Feb 18, 2025144.80144.80144.80144.80144.80-
Feb 17, 20251.451.451.451.451.45-
Feb 14, 20251.451.451.451.451.45-
Feb 13, 20251.451.451.451.451.45-
Feb 12, 20251.451.451.451.451.45-
Feb 11, 20251.451.451.451.451.45-
Feb 10, 20251.441.441.441.441.44-
Feb 7, 2025144.00144.00144.00144.00144.00-
Feb 6, 2025143.10144.00144.00144.00144.009,511
Feb 5, 2025143.10143.10143.10143.10143.10-
Feb 4, 2025142.60142.60142.60142.60142.60-
Feb 3, 2025142.60142.60142.60142.60142.60-
Jan 31, 2025142.00142.00142.00142.00142.00-
Jan 30, 2025141.25141.25141.25141.25141.25-
Jan 29, 2025141.25141.25141.25141.25141.25-
Jan 28, 20251.411.411.411.411.41-
Jan 27, 20251.411.411.411.411.41-
Jan 24, 20251.411.411.411.411.41-
Jan 23, 20251.411.411.411.411.41-
Jan 22, 20251.411.411.411.411.41-
Jan 21, 20251.411.411.411.411.41341,225
Jan 20, 20251.401.401.401.401.40-
Jan 17, 20251.401.401.401.401.40-
Jan 16, 20251.391.391.391.391.39-
Jan 15, 20251.391.391.391.391.39-
Jan 14, 2025139.50139.50139.50139.50139.50-
Jan 13, 2025139.75138.00138.00139.75139.7512,000
Jan 10, 2025140.90139.50139.50139.50139.5029,765
Jan 9, 2025143.90142.60142.60140.95140.9517,271
Jan 8, 2025143.00144.50144.50144.50144.5017,050
Jan 7, 2025143.40143.40143.40143.40143.40-
Jan 6, 2025143.40143.40143.40143.40143.40-
Jan 3, 2025143.25143.25143.25143.25143.25-
Jan 2, 2025143.25143.25143.25143.25143.25-
Dec 31, 2024142.80142.80142.80142.80142.80-
Dec 30, 20241.431.431.431.431.43-
Dec 27, 20241.431.431.431.431.43-
Dec 24, 20241.431.431.431.431.43-
Dec 23, 20241.431.431.431.431.43-
Dec 20, 20241.431.431.431.431.43-
Dec 19, 20241.421.421.421.421.42-
Dec 18, 20241.421.421.421.421.42-
Dec 17, 20241.421.421.421.421.42-
Dec 16, 20241.421.421.421.421.42-
Dec 13, 20241.421.421.421.421.42-
Dec 12, 20241.421.421.421.421.42-
Dec 11, 20241.421.421.421.421.42-
Dec 10, 20241.411.411.411.411.41-
Dec 9, 20241.401.401.401.401.40-
Dec 6, 20241.401.401.401.401.40-
Dec 5, 20241.401.401.401.401.40-
Dec 4, 20241.401.401.401.401.40-
Dec 3, 20241.401.401.401.401.40-
Dec 2, 20241.401.401.401.401.40-
Nov 29, 20241.401.401.401.401.40-
Nov 28, 20241.401.401.401.401.40-
Nov 27, 20241.401.401.401.401.40-
Nov 26, 20241.401.401.401.401.40-
Nov 25, 20241.401.401.401.401.40-
Nov 22, 20241.391.391.391.391.39-
Nov 21, 20241.391.391.391.391.39-
Nov 20, 20241.401.401.401.401.40-
Nov 19, 20241.391.391.391.391.39-
Nov 18, 20241.391.391.391.391.39-
Nov 15, 20241.391.391.391.391.39-
Nov 14, 20241.391.391.391.391.39-
Nov 13, 20241.391.391.391.391.39-
Nov 12, 20241.391.391.391.391.39-
Nov 11, 20241.391.391.381.391.397,700
Nov 8, 2024139.05139.05139.05139.05139.05-
Nov 7, 2024139.05139.05139.05139.05139.05-
Nov 6, 2024138.95138.95138.95138.95138.95-
Nov 5, 2024138.95138.95138.95138.95138.95-
Nov 4, 2024139.20139.20139.20139.20139.20-
Nov 1, 2024139.90139.90139.90139.90139.90-
Oct 31, 2024 4.625 Dividend
Oct 31, 2024139.90139.90139.90139.90139.90-
Oct 30, 2024143.50143.50143.50143.50143.45-
Oct 29, 2024143.50143.50143.50143.50143.45-
Oct 28, 2024143.50145.00142.00143.50143.4542,000
Oct 25, 2024143.60143.60143.60143.60143.55-
Oct 24, 2024143.60143.60143.60143.60143.55-
Oct 23, 2024143.60143.60143.60143.60143.55-
Oct 22, 2024143.60143.60143.60143.60143.55-
Oct 21, 2024144.15144.15144.15144.15144.10-
Oct 18, 20241.441.441.441.441.44-
Oct 17, 20241.441.441.441.441.44-
Oct 16, 20241.441.441.441.441.44-
Oct 15, 20241.431.431.431.431.43-
Oct 14, 20241.431.431.431.431.43-
Oct 11, 20241.431.431.431.431.43-
Oct 10, 20241.431.431.431.431.43-
Oct 9, 20241.431.431.431.431.43-
Oct 8, 20241.441.441.441.441.44-
Oct 7, 20241.441.441.441.441.44-
Oct 4, 20241.441.441.441.441.44-
Oct 3, 20241.451.451.451.451.45-
Oct 2, 20241.451.451.451.451.45-
Oct 1, 20241.451.451.451.451.45-
Sep 30, 20241.461.461.461.461.46-
Sep 27, 20241.461.461.461.461.46-
Sep 26, 20241.461.461.461.461.46-
Sep 25, 20241.461.461.461.461.46-
Sep 24, 20241.461.461.461.461.46-
Sep 23, 20241.461.461.461.461.46-
Sep 20, 20241.461.461.461.461.46-
Sep 19, 20241.461.461.461.461.46-
Sep 18, 2024146.20146.20146.20146.20146.15-
Sep 17, 2024146.35146.20146.20146.20146.1524,000
Sep 16, 2024146.20146.20146.20146.20146.15-
Sep 13, 2024146.10146.10146.10146.10146.05-
Sep 12, 2024146.00146.00146.00146.00145.95-
Sep 11, 2024146.00146.00146.00146.00145.95-
Sep 10, 2024144.40144.40144.40144.40144.35-
Sep 9, 2024144.40144.40144.40144.40144.35-
Sep 6, 20241.451.451.451.451.45-
Sep 5, 20241.451.451.451.451.45-
Sep 4, 20241.451.451.451.451.45-
Sep 3, 20241.451.451.451.451.45-
Sep 2, 20241.461.461.461.461.46-
Aug 30, 20241.471.471.471.471.47-
Aug 29, 20241.471.471.471.471.47-
Aug 28, 20241.481.481.481.481.48-
Aug 27, 20241.481.481.481.481.48-
Aug 23, 20241.481.481.481.481.48-
Aug 22, 20241.481.481.481.481.48-
Aug 21, 20241.481.481.481.481.48-
Aug 20, 20241.481.481.481.481.48900,000
Aug 19, 20241.481.481.481.481.48-
Aug 16, 20241.481.481.481.481.48-
Aug 15, 20241.471.471.471.471.47-
Aug 14, 20241.471.471.471.471.47-
Aug 13, 20241.461.461.461.461.46-
Aug 12, 20241.461.461.461.461.46-
Aug 9, 20241.461.461.461.461.46-
Aug 8, 2024146.00146.00146.00146.00145.95-
Aug 7, 2024146.10143.92143.70146.00145.9527,745
Aug 6, 2024145.85145.85145.85145.85145.80-
Aug 5, 2024145.75145.75145.75145.75145.70-
Aug 2, 2024145.75145.75145.75145.75145.70-
Aug 1, 2024140.10142.00142.00143.35143.3018,500
Jul 31, 2024139.60139.60139.60139.60139.56-
Jul 30, 2024138.80138.80138.80138.80138.76-
Jul 29, 2024138.80138.80138.80138.80138.76-
Jul 26, 2024137.30137.30137.30137.30137.26-
Jul 25, 2024137.30137.30137.30137.30137.26-
Jul 24, 2024137.30137.30137.30137.30137.26-
Jul 23, 2024137.30137.30137.30137.30137.26-
Jul 22, 2024137.30136.50136.00137.30137.2612,000
Jul 19, 2024137.30137.30137.30137.30137.26-
Jul 18, 2024137.30137.30137.30137.30137.26-
Jul 17, 2024138.90138.72136.80138.65138.613,098
Jul 16, 2024138.65138.65138.65138.65138.61-
Jul 15, 2024138.65138.65138.65138.65138.61-
Jul 12, 2024138.65138.65138.65138.65138.61-
Jul 11, 2024138.60138.60138.60138.60138.56-
Jul 10, 2024138.90138.60138.60138.60138.561
Jul 9, 2024138.65138.65138.65138.65138.61-
Jul 8, 2024138.65138.65138.65138.65138.61-
Jul 5, 2024138.65138.65138.65138.65138.61-
Jul 4, 2024138.65138.65138.65138.65138.61-
Jul 3, 2024138.45138.45138.45138.45138.41-
Jul 2, 2024138.45138.45138.45138.45138.41-
Jul 1, 2024137.70137.70137.70137.70137.66-
Jun 28, 2024137.70135.70135.40137.70137.6619,566
Jun 27, 2024137.70137.70137.70137.70137.66-
Jun 26, 2024137.40135.20135.20137.50137.4615,725
Jun 25, 2024137.50137.63137.63137.50137.46250,000
Jun 24, 2024137.50137.50137.50137.50137.46-
Jun 21, 2024137.50137.50137.50137.50137.46-
Jun 20, 2024137.50137.50137.50137.50137.46-
Jun 19, 2024137.50137.50137.50137.50137.46-
Jun 18, 2024137.50137.50137.50137.50137.46-
Jun 17, 2024137.50137.50137.50137.50137.46-
Jun 14, 2024138.40137.50137.50137.50137.4629,322
Jun 13, 2024138.40138.40138.40138.40138.36-
Jun 12, 2024138.40138.40138.40138.40138.36-
Jun 11, 2024136.40135.00135.00135.00134.964,225
Jun 10, 2024136.50136.50136.50136.50136.46-
Jun 7, 2024136.50136.50136.50136.50136.46-
Jun 6, 2024136.50136.50136.50136.50136.46-
Jun 5, 2024136.50136.50136.50136.50136.46-
Jun 4, 2024136.90136.90136.90136.90136.86-
Jun 3, 2024136.90136.90136.90136.90136.86-
May 31, 20241.371.371.371.371.37-
May 30, 20241.371.371.371.371.37-
May 29, 20241.381.381.381.381.37-
May 28, 20241.381.371.371.381.37600,000
May 24, 20241.381.381.381.381.37-
May 23, 20241.371.371.371.371.37-
May 22, 20241.371.371.371.371.37-
May 21, 20241.371.361.361.371.37800,000
May 20, 20241.371.371.371.371.37-
May 17, 20241.371.371.371.371.37-
May 16, 2024136.75136.75136.75136.75136.71-
May 15, 2024135.75134.50133.50136.00135.967,000
May 14, 2024135.75135.75135.75135.75135.71-
May 13, 2024135.75135.75135.75135.75135.71-
May 10, 2024135.75135.75135.75135.75135.71-
May 9, 2024135.75135.75135.75135.75135.71-
May 8, 2024135.75135.75135.75135.75135.71-
May 7, 2024135.75139.88133.50135.75135.717,600
May 3, 2024135.75135.75135.75135.75135.71-
May 2, 2024 4.625 Dividend
May 2, 2024135.75135.75135.75135.75135.71-
May 1, 2024139.75138.50137.50139.75139.666,500
Apr 30, 2024139.75139.75139.75139.75139.66700,000
Apr 29, 2024139.75139.75139.75139.75139.66-
Apr 26, 2024139.75139.75139.75139.75139.66-
Apr 25, 2024139.75139.75139.75139.75139.66-