Lloyds Banking Group Plc Historical Data - LLOY | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Lloyds Banking Group Plc (LLOY)
Lloyds Banking Group Plc (LLOY) Historical

Lloyds Banking Group Plc (LLOY)

51.78

0.44

(0.86%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.11	4.24803704449	49.67	53.2	49.62	126471504	50.95808075	DE
4	0.32	0.62184220754	51.46	54.06	49.42	147894826	51.72776184	DE
12	9.29	21.8639679925	42.49	54.06	41	187040737	47.44919032	DE
26	11.78	29.45	40	54.06	39.55	158793590	45.73084135	DE
52	3.075	6.31352017247	48.705	54.06	39.55	168376171	44.9616078	DE
156	8.965	20.9389232746	42.815	55.96	38.095	185118176	46.15190666	DE
260	-13.49	-20.6679944844	65.27	69.99	23.595	201179222	44.33969397	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	51.34	0.2	0.39	51.38	51.62	50.88	131401215
1713803400	51.14	0.22	0.43	51.42	51.72	51.1	145636983
1713544200	50.92	-0.08	-0.16	50.7	51.08	50.2	124637825
1713457800	51	0.58	1.15	50.72	51.28	50.62	89987495
1713371400	50.42	0.72	1.45	49.67	50.76	49.62	140694001
1713285000	49.7	-1.46	-2.85	50.02	50.26	49.42	163172424
1713198600	51.16	0.18	0.35	50.96	51.72	50.92	136734210
1712939400	50.98	0.32	0.63	51.04	51.72	50.98	162009883
1712853000	50.66	-2.46	-4.63	51.26	51.54	50.32	270799554
1712766600	53.12	0.26	0.49	53.12	53.64	52.46	140181147
1712680200	52.86	-0.86	-1.60	53.62	53.8	52.7	124657327
1712593800	53.72	0.4	0.75	53.3	54.06	53.26	154388103
1712334600	53.32	-0.64	-1.19	53.4	53.58	52.88	110802386
1712248200	53.96	1.58	3.02	52.82	54.02	52.5	169288670
1712161800	52.38	0.42	0.81	51.56	52.46	51.56	128641410
1712075400	51.96	0.2	0.39	51.32	52.4	51.32	118864441
1711647000	51.76	0.09	0.17	52.23	52.43	51.57	178140091
1711560600	51.67	0.06	0.12	51.46	52.26	51.4	172069694
1711474200	51.61	-0.12	-0.23	51.53	52.1	51.49	254085593
1711387800	51.73	-0.45	-0.86	52	52.21	51.67	222500580
1711128600	52.18	0.69	1.34	51.77	52.66	51.43	160603881
1711042200	51.49	1.45	2.90	51.11	51.89	50.64	170663918
1710955800	50.04	0.49	1.00	49.54	50.23	49.48	131398018
1710869400	49.545	0.16	0.31	49.2	49.595	48.82	113647282
1710783000	49.39	-0.18	-0.36	49.395	49.7	49.135	78845085
1710523800	49.57	0.24	0.49	49.14	49.92	49.14	321694709
1710437400	49.33	0.07	0.15	49.2	49.62	48.955	144991602
1710351000	49.255	-0.3	-0.60	49.675	50.01	48.95	173693623
1710264600	49.55	0.5	1.02	49.36	50.02	49.29	193588296
1710178200	49.05	0.49	1.02	48.425	49.13	48.27	128804966
1709919000	48.555	-0.05	-0.10	48.71	49.075	48.34	152530238
1709832600	48.605	0.2	0.42	48.555	49.035	48.275	203370971
1709746200	48.4	0.6	1.26	47.975	48.58	47.925	297937825
1709659800	47.8	0.4	0.85	47.155	47.95	46.955	138455797
1709573400	47.395	0.03	0.05	47.04	47.62	46.9	328461274
1709314200	47.37	0.8	1.72	47.02	47.75	47.02	193694211
1709227800	46.57	-0.01	-0.01	46.575	47.505	46.545	468244935
1709141400	46.575	0.27	0.57	46.215	46.75	46.215	214190960
1709055000	46.31	0.4	0.86	45.56	46.515	45.495	188562599
1708968600	45.915	0.42	0.92	45.485	46.19	45.485	239370587
1708709400	45.495	-0.46	-1.00	45.99	46.165	45.39	176484580
1708623000	45.955	2.67	6.16	43	46.18	42.365	533813658
1708536600	43.29	-0.36	-0.82	43.785	43.88	43.08	182542355
1708450200	43.65	0.77	1.80	42.815	43.735	42.77	127192712
1708363800	42.88	-0.32	-0.74	43.305	43.385	42.635	85420334
1708104600	43.2	1.62	3.90	41.67	43.315	41.275	229800857
1708018200	41.58	0.14	0.34	41.685	41.73	41.05	109872569
1707931800	41.44	0.25	0.62	41.09	41.755	41.09	201527253
1707845400	41.185	-0.22	-0.52	41.23	41.87	41	109500275
1707759000	41.4	0	0.00	41.645	41.91	41.19	140383555
1707499800	41.4	-0.12	-0.28	41.405	41.635	41.23	222035802
1707413400	41.515	-0.07	-0.16	41.58	42.01	41.43	65448051
1707327000	41.58	-0.3	-0.72	41.83	42.185	41.49	121712372
1707240600	41.88	-0.01	-0.02	42.105	42.32	41.63	657498092
1707154200	41.89	-0.43	-1.00	41.75	42.6	41.04	354708069
1706895000	42.315	-0.02	-0.04	42.84	43.025	42.285	86183189
1706808600	42.33	-0.21	-0.48	42.125	43.395	42	134461269
1706722200	42.535	-0.48	-1.12	42.49	42.785	42.365	128333958
1706635800	43.015	0.73	1.74	42.425	43.055	42.4	138393813
1706549400	42.28	0.18	0.43	42.125	42.43	41.89	80203359
1706290200	42.1	0.58	1.38	41.525	42.645	41.405	217694216
1706203800	41.525	-0.63	-1.49	41.99	41.99	41.255	175758731
1706117400	42.155	-0.91	-2.10	43.26	43.465	41.985	232347231

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions