LLOY

Lloyds Banking Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Lloyds Banking Group Plc LLOY London Ordinary Share GB0008706128 ORD 10P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.465 -1.49% 30.74 30.71 31.33 30.90 31.205 11:35:29
more quote information »
Industry Sector
BANKS

LLOY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.26532.0830.4731.22203,224,332-0.525-1.68%
1 Month36.9537.3030.2532.27244,860,615-6.21-16.81%
3 Months33.01538.01527.1231.56292,703,594-2.28-6.89%
6 Months63.1163.6927.1237.98287,056,419-32.37-51.29%
1 Year58.1169.9927.1245.74243,404,112-27.37-47.1%
3 Years66.8072.6827.1255.33191,266,426-36.06-53.98%
5 Years85.0088.0627.1259.45187,893,545-54.26-63.84%

LLOY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 31.205 0.18 0.58% 30.83 32.00 30.745 231,949,241
Jul 03 2020 31.025 -0.83 -2.59% 31.785 32.00 30.73 129,483,449
Jul 02 2020 31.85 1.15 3.75% 31.16 32.08 30.93 235,380,950
Jul 01 2020 30.70 -0.48 -1.52% 31.17 31.345 30.47 213,419,511
Jun 30 2020 31.175 -0.08 -0.26% 31.265 31.48 30.645 205,888,510
Jun 29 2020 31.255 0.17 0.55% 30.99 31.48 30.41 208,846,045
Jun 26 2020 31.085 -0.54 -1.69% 32.07 32.175 30.995 164,219,374
Jun 25 2020 31.62 0.01 0.03% 31.30 31.895 30.515 236,765,659
Jun 24 2020 31.61 -1.13 -3.47% 32.485 33.12 31.61 169,356,514
Jun 23 2020 32.745 1.10 3.48% 31.865 32.95 31.76 154,143,062
Jun 22 2020 31.645 -0.59 -1.83% 31.825 32.20 31.31 380,089,468
Jun 19 2020 32.235 -0.20 -0.6% 32.94 32.94 32.09 305,579,365
Jun 18 2020 32.43 -0.15 -0.45% 32.235 33.135 31.90 138,703,172
Jun 17 2020 32.575 -0.58 -1.73% 33.095 33.66 32.28 180,848,822
Jun 16 2020 33.15 1.62 5.14% 32.935 34.035 32.36 312,523,454
Jun 15 2020 31.53 -0.40 -1.25% 30.485 31.82 30.25 215,780,719
Jun 12 2020 31.93 -0.12 -0.36% 31.24 32.93 30.815 322,550,396
Jun 11 2020 32.045 -2.98 -8.5% 33.50 33.525 32.00 315,647,762
Jun 10 2020 35.02 -0.21 -0.58% 35.935 36.97 34.665 298,751,705
Jun 09 2020 35.225 -1.66 -4.49% 36.95 37.30 34.825 399,595,340
Jun 08 2020 36.88 1.34 3.76% 35.20 38.015 35.00 507,074,033
See More Historical Prices »
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.

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

P: V: D:20200707 17:01:11