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 Last Traded
1.37 4.91% 29.285 11:35:23
Close Price Low Price High Price Open Price Previous Close
29.285 27.95 29.70 28.40 27.915
more quote information »
Industry Sector
BANKS

LLOY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.8629.7026.1127.28149,241,3442.439.03%
1 Month24.8229.7024.62527.07180,073,1794.4717.99%
3 Months26.5030.02523.59527.01174,953,3542.7910.51%
6 Months29.94538.01523.59529.74229,279,635-0.66-2.2%
1 Year59.2769.9923.59539.47238,124,914-29.99-50.59%
3 Years67.0072.6823.59551.81193,957,846-37.72-56.29%
5 Years77.2878.0223.59556.57189,390,259-48.00-62.11%

LLOY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 29.285 1.37 4.91% 28.40 29.70 27.95 306,741,311
Oct 22 2020 27.915 0.75 2.76% 27.15 27.915 26.915 153,591,593
Oct 21 2020 27.165 -0.01 -0.04% 27.165 27.48 26.845 140,199,031
Oct 20 2020 27.175 0.05 0.2% 27.02 27.44 26.76 152,935,685
Oct 19 2020 27.12 0.11 0.41% 27.065 27.67 26.77 131,041,100
Oct 16 2020 27.01 0.42 1.58% 26.86 27.075 26.11 168,439,312
Oct 15 2020 26.59 -0.37 -1.37% 26.57 26.77 25.985 138,748,446
Oct 14 2020 26.96 0.09 0.33% 26.88 27.28 26.78 155,395,583
Oct 13 2020 26.87 -1.20 -4.28% 28.155 28.20 26.635 255,199,083
Oct 12 2020 28.07 -0.16 -0.55% 28.445 28.71 28.03 148,199,626
Oct 09 2020 28.225 -0.15 -0.53% 28.50 28.785 28.18 170,553,680
Oct 08 2020 28.375 0.48 1.7% 28.03 28.615 27.715 181,131,373
Oct 07 2020 27.90 -0.06 -0.2% 27.83 28.255 27.60 166,095,049
Oct 06 2020 27.955 0.97 3.59% 27.495 27.955 27.145 274,309,551
Oct 05 2020 26.985 -0.21 -0.77% 27.815 27.945 26.715 128,714,470
Oct 02 2020 27.195 0.66 2.51% 26.12 27.045 26.02 169,189,741
Oct 01 2020 26.53 0.18 0.66% 26.74 26.97 25.94 147,375,507
Sep 30 2020 26.355 0.23 0.86% 25.765 26.76 25.60 215,250,753
Sep 29 2020 26.13 -0.47 -1.75% 26.44 26.56 26.105 161,608,464
Sep 28 2020 26.595 1.88 7.58% 25.20 26.71 25.095 431,057,086
Sep 25 2020 24.72 0.14 0.57% 24.82 25.21 24.625 177,573,222
Sep 24 2020 24.58 -0.01 -0.02% 24.04 25.065 23.89 194,870,224
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:20201024 04:19:19