LLOY

Lloyds Banking Historical Data

LLOY Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 43.12 1.34 3.21% 42.235 43.35 42.13 266,977,770
Oct 03 2022 41.78 0.39 0.94% 41.00 42.25 40.43 449,876,965
Sep 30 2022 41.39 0.67 1.66% 40.92 42.375 40.92 361,766,625
Sep 29 2022 40.715 -1.14 -2.72% 41.98 41.98 40.44 388,574,545
Sep 28 2022 41.855 -1.44 -3.31% 42.61 42.935 41.125 616,138,324
Sep 27 2022 43.29 -1.42 -3.18% 44.74 45.22 43.135 408,099,254
Sep 26 2022 44.71 -1.52 -3.28% 45.725 45.75 43.77 702,746,538
Sep 23 2022 46.225 -1.74 -3.62% 47.70 48.335 46.08 212,419,409
Sep 22 2022 47.96 -0.51 -1.04% 47.80 49.425 47.65 212,371,033
Sep 21 2022 48.465 -0.54 -1.09% 48.245 49.845 47.435 369,105,098
Sep 20 2022 49.00 1.20 2.5% 48.04 49.00 48.04 440,321,417
Sep 19 2022 47.805 0.00 +0.00% 47.12 48.205 47.12 0.00
Sep 16 2022 47.805 0.19 0.39% 47.12 48.205 47.12 515,852,210
Sep 15 2022 47.62 1.41 3.05% 46.455 47.89 46.385 332,936,311
Sep 14 2022 46.21 -0.26 -0.55% 46.345 46.58 45.81 275,593,181
Sep 13 2022 46.465 -0.50 -1.05% 47.08 47.105 46.36 159,954,275
Sep 12 2022 46.96 0.98 2.13% 46.30 47.135 46.055 297,597,675
Sep 09 2022 45.98 0.75 1.66% 45.23 46.17 45.13 121,653,938
Sep 08 2022 45.23 0.56 1.24% 44.925 45.34 44.60 103,620,769
Sep 07 2022 44.675 -0.56 -1.23% 44.785 45.04 44.50 356,651,373
Sep 06 2022 45.23 1.78 4.1% 44.125 45.63 44.005 245,053,775
Sep 05 2022 43.45 -0.27 -0.61% 43.00 43.54 42.725 147,477,619
Sep 02 2022 43.715 1.02 2.38% 43.00 43.955 42.775 160,846,081
Sep 01 2022 42.70 -1.18 -2.69% 43.555 43.795 42.645 150,128,884
Aug 31 2022 43.88 0.13 0.3% 44.225 44.375 43.705 255,030,629
Aug 30 2022 43.75 0.08 0.18% 43.30 44.82 43.30 253,046,838
Aug 29 2022 43.67 0.00 +0.00% 44.735 44.805 43.67 0.00
Aug 26 2022 43.67 -0.65 -1.47% 44.735 44.805 43.67 255,970,593
Aug 25 2022 44.32 0.20 0.45% 44.22 44.69 43.98 107,654,122
Aug 24 2022 44.12 -0.25 -0.56% 44.025 44.40 43.65 117,888,380
Aug 23 2022 44.37 -0.15 -0.33% 44.45 44.88 44.115 118,596,389
Aug 22 2022 44.515 -0.31 -0.68% 44.625 44.95 44.255 124,772,037
Aug 19 2022 44.82 -0.90 -1.96% 45.19 45.615 44.695 169,516,985
Aug 18 2022 45.715 -0.07 -0.15% 45.79 45.91 45.50 140,733,034
Aug 17 2022 45.785 0.05 0.12% 46.345 46.345 45.63 75,191,670
Aug 16 2022 45.73 -0.14 -0.29% 46.00 46.16 45.695 86,728,490
Aug 15 2022 45.865 0.21 0.46% 45.80 45.90 45.335 84,584,147
Aug 12 2022 45.655 0.05 0.11% 45.685 45.98 45.42 90,360,995
Aug 11 2022 45.605 0.13 0.3% 45.82 45.89 45.305 86,333,133
Aug 10 2022 45.47 0.48 1.06% 45.23 45.59 45.03 98,468,813
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
Jul 08 2022 42.20 -0.10 -0.22% 42.30 42.42 41.40 180,164,860
Jul 07 2022 42.295 1.00 2.42% 42.14 42.495 41.985 290,495,356
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:20221005 15:03:55