Lloyds Banking Historical Data - LLOY

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
-3.17 -8.43% 34.395 33.52 36.85 35.50 37.56 12:35:19
more quote information »
Industry Sector
BANKS

LLOY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.7538.34529.8733.86435,554,1440.6451.91%
1 Month48.79552.0329.8739.20422,965,646-14.40-29.51%
3 Months63.8063.8029.8747.32258,861,050-29.41-46.09%
6 Months53.4469.9929.8753.38232,987,813-19.05-35.64%
1 Year61.7469.9929.8754.77204,954,106-27.35-44.29%
3 Years66.4073.5129.8760.29182,508,979-32.01-48.2%
5 Years79.7589.3529.8763.31180,463,359-45.36-56.87%

LLOY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 34.395 -3.17 -8.43% 35.50 36.85 33.52 391,683,079
Mar 26 2020 37.56 0.83 2.26% 35.14 37.94 34.40 333,222,785
Mar 25 2020 36.73 3.08 9.17% 35.24 38.345 34.00 430,988,439
Mar 24 2020 33.645 3.08 10.06% 31.37 33.645 30.75 382,898,912
Mar 23 2020 30.57 -1.53 -4.77% 29.95 31.965 29.87 377,304,894
Mar 20 2020 32.10 -0.28 -0.85% 33.75 34.45 31.43 653,355,692
Mar 19 2020 32.375 -1.26 -3.75% 33.28 34.21 30.70 575,938,673
Mar 18 2020 33.635 -1.69 -4.77% 33.625 34.39 32.15 354,611,226
Mar 17 2020 35.32 0.21 0.6% 36.00 36.44 31.60 432,545,708
Mar 16 2020 35.11 -2.78 -7.34% 35.50 35.93 32.20 534,124,901
Mar 13 2020 37.89 0.90 2.42% 38.545 40.01 37.08 400,618,951
Mar 12 2020 36.995 -5.13 -12.17% 39.86 40.805 36.61 546,669,331
Mar 11 2020 42.12 -0.42 -0.98% 42.64 44.21 41.625 371,982,296
Mar 10 2020 42.535 1.30 3.15% 42.29 44.99 41.59 483,267,952
Mar 09 2020 41.235 -4.45 -9.73% 40.75 42.98 39.40 506,395,730
Mar 06 2020 45.68 -1.32 -2.81% 45.46 46.66 44.85 330,093,677
Mar 05 2020 47.00 -1.37 -2.82% 48.365 48.53 46.205 252,927,928
Mar 04 2020 48.365 -0.31 -0.64% 48.005 49.14 47.68 257,530,215
Mar 03 2020 48.675 -0.87 -1.75% 50.51 50.79 48.545 269,731,063
Mar 02 2020 49.54 -0.66 -1.31% 51.49 52.03 48.645 349,315,234
Feb 28 2020 50.20 -0.15 -0.3% 48.795 50.26 47.895 615,789,320
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:20200328 16:13:37