LLOY

Lloyds Banking Historical Data

Company Name Stock Ticker Symbol Market Type
Lloyds Banking Group Plc LLOY London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.36 0.8% 45.355 10:38:10
Open Price Low Price High Price Close Price Prev Close
45.23 45.03 45.585 44.995
more quote information »
Industry Sector
BANKS

LLOY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.0846.0544.39545.23168,812,5220.2750.61%
1 Month42.20546.34540.89544.22195,557,2463.157.46%
3 Months44.33546.34540.89543.68198,650,0341.022.3%
6 Months52.9853.9638.09545.41229,903,123-7.63-14.39%
1 Year46.58555.9638.09546.66202,553,800-1.23-2.64%
3 Years49.87569.9923.59542.72217,592,234-4.52-9.06%
5 Years65.6172.6823.59549.14197,019,578-20.26-30.87%

LLOY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 44.995 -0.25 -0.54% 45.105 45.45 44.995 100,088,689
Aug 08 2022 45.24 0.33 0.73% 45.32 45.635 44.695 165,595,383
Aug 05 2022 44.91 -0.19 -0.42% 45.055 45.235 44.395 153,303,096
Aug 04 2022 45.10 -0.73 -1.59% 45.27 45.91 44.76 257,754,357
Aug 03 2022 45.83 0.43 0.95% 45.08 46.05 44.935 167,321,087
Aug 02 2022 45.40 0.34 0.77% 45.055 45.66 44.85 465,840,508
Aug 01 2022 45.055 -0.19 -0.42% 45.325 45.71 44.915 92,882,507
Jul 29 2022 45.245 0.82 1.85% 45.06 45.43 44.775 169,264,405
Jul 28 2022 44.425 -0.90 -1.97% 46.26 46.345 44.16 142,758,749
Jul 27 2022 45.32 1.79 4.11% 45.495 45.90 44.80 417,051,537
Jul 26 2022 43.53 -0.28 -0.64% 44.225 44.245 43.305 122,171,902
Jul 25 2022 43.81 0.58 1.34% 43.04 44.05 42.84 352,935,766
Jul 22 2022 43.23 -0.10 -0.23% 43.52 43.59 42.98 104,488,061
Jul 21 2022 43.33 -0.12 -0.28% 43.395 43.55 42.64 156,387,893
Jul 20 2022 43.45 -0.62 -1.41% 44.38 44.425 43.07 279,398,495
Jul 19 2022 44.07 1.29 3.02% 42.83 44.34 42.785 161,283,935
Jul 18 2022 42.78 0.88 2.1% 42.10 42.85 42.085 129,991,359
Jul 15 2022 41.90 0.88 2.15% 40.945 42.20 40.895 196,783,662
Jul 14 2022 41.02 -0.90 -2.14% 41.78 42.145 40.965 163,328,228
Jul 13 2022 41.915 -0.51 -1.19% 42.205 42.54 41.515 112,515,293
Jul 12 2022 42.42 0.41 0.96% 41.695 42.425 41.375 279,985,105
Jul 11 2022 42.015 -0.19 -0.44% 42.005 42.475 41.945 225,059,853
See More Historical Prices ยป
Your Recent History
LSE
LLOY
Lloyds Ban..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220810 14:53:15