TR4DER - LLOYDS BANKING GR [LLOY.L] Historical Prices

LLOYDS BANKING GR - [Ticker: LLOY.L]
Last Trade	55.76	Last Trade Time	2018-12-04 - 00:00:00
Variation	--0.19 (+1.00%)	Open	56.13
High	56.48	Low	55.51
Volume	53,397,558	Average Volume (3m)	0
Yield		Bid / Ask	67.05 x 2,429,200 - 69.50 x 2,154,700
Former Close	55.95	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
LLOY.L quotes from 2000-01-01 to 2024-05-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-13	174,754,900	24.50	25.40	23.78	24.72	00:00:00
2011-12-14	183,161,600	24.48	25.06	23.79	24.07	00:00:00
2011-12-15	169,424,900	24.18	25.00	23.85	24.08	00:00:00
2011-12-16	291,836,600	24.20	25.06	23.85	24.50	00:00:00
2011-12-19	170,114,500	24.11	24.51	23.33	23.47	00:00:00
2011-12-20	117,374,200	23.35	23.77	22.86	23.62	00:00:00
2011-12-21	254,773,400	24.80	25.72	24.24	24.93	00:00:00
2011-12-22	178,301,000	24.93	26.03	24.90	25.85	00:00:00
2011-12-23	60,885,200	26.09	26.30	25.56	25.69	00:00:00
2011-12-28	78,365,200	25.25	25.82	25.00	25.01	00:00:00
2011-12-29	48,804,800	25.01	25.51	25.01	25.48	00:00:00
2011-12-30	38,258,700	25.49	25.91	25.10	25.91	00:00:00
2012-01-03	143,202,200	27.00	27.25	26.00	27.04	00:00:00
2012-01-04	170,982,700	27.10	27.26	26.48	26.59	00:00:00
2012-01-05	135,485,600	26.75	27.02	26.11	26.35	00:00:00
2012-01-06	155,238,400	26.44	27.34	26.32	27.11	00:00:00
2012-01-09	149,175,000	27.25	27.53	26.19	26.19	00:00:00
2012-01-10	163,957,100	26.71	27.40	26.58	27.31	00:00:00
2012-01-11	182,720,800	27.49	28.37	27.21	28.17	00:00:00
2012-01-12	257,112,200	28.45	29.93	25.80	29.32	00:00:00
2012-01-13	280,248,300	29.51	30.26	28.50	29.50	00:00:00
2012-01-16	129,849,700	28.48	29.55	28.48	29.47	00:00:00
2012-01-17	428,138,200	30.00	30.26	29.24	29.54	00:00:00
2012-01-18	142,368,200	29.58	29.99	28.93	29.59	00:00:00
2012-01-19	410,356,800	29.80	32.65	29.70	32.27	00:00:00
2012-01-20	269,455,700	32.42	33.11	32.19	32.65	00:00:00
2012-01-23	186,539,700	32.56	33.46	32.31	32.58	00:00:00
2012-01-24	226,255,700	32.35	32.48	30.55	31.68	00:00:00
2012-01-25	190,601,000	32.00	32.28	30.43	30.92	00:00:00
2012-01-26	205,240,600	31.25	32.96	30.92	32.83	00:00:00
2012-01-27	170,031,600	32.85	32.88	31.98	32.42	00:00:00
2012-01-30	178,015,800	32.33	32.33	30.45	31.08	00:00:00
2012-01-31	187,855,800	31.47	31.51	30.20	30.62	00:00:00
2012-02-01	228,758,800	30.00	32.37	29.97	32.20	00:00:00
2012-02-02	154,748,500	32.45	32.85	31.51	32.73	00:00:00
2012-02-03	307,809,200	32.76	34.55	32.12	34.39	00:00:00
2012-02-06	235,168,900	34.19	35.90	33.48	35.30	00:00:00
2012-02-07	169,213,400	35.53	36.06	34.92	35.13	00:00:00
2012-02-08	163,142,500	35.42	36.24	35.40	35.78	00:00:00
2012-02-09	253,030,100	35.75	37.12	35.42	35.59	00:00:00
2012-02-10	239,524,400	35.28	36.13	34.49	34.49	00:00:00
2012-02-13	155,862,400	34.76	35.92	34.49	35.29	00:00:00
2012-02-14	168,460,300	34.70	35.28	34.09	34.29	00:00:00
2012-02-15	152,781,700	34.53	35.13	33.65	33.93	00:00:00
2012-02-16	169,088,400	33.58	34.38	32.71	34.38	00:00:00
2012-02-17	366,032,500	34.88	35.88	34.63	35.46	00:00:00
2012-02-20	195,794,400	35.90	36.81	35.77	36.35	00:00:00
2012-02-21	205,316,400	36.30	36.75	35.24	35.75	00:00:00
2012-02-22	192,879,000	35.90	36.29	35.17	35.42	00:00:00
2012-02-23	227,730,900	35.15	37.33	35.02	36.60	00:00:00
2012-02-24	300,969,400	36.58	37.37	35.36	37.37	00:00:00
2012-02-27	212,758,700	35.37	35.61	34.09	34.90	00:00:00
2012-02-28	202,400,900	34.40	35.32	34.08	34.84	00:00:00
2012-02-29	250,683,900	35.01	35.54	34.72	34.94	00:00:00
2012-03-01	161,564,400	34.72	36.68	34.30	35.02	00:00:00
2012-03-02	190,919,100	34.79	35.68	34.77	35.31	00:00:00
2012-03-05	195,066,000	35.31	36.21	35.11	35.55	00:00:00
2012-03-06	209,225,400	35.24	35.59	34.15	34.22	00:00:00
2012-03-07	159,864,800	33.99	34.87	33.42	34.26	00:00:00
2012-03-08	164,941,500	34.67	34.82	33.87	34.35	00:00:00
2012-03-09	176,382,600	34.58	34.81	33.95	34.35	00:00:00
2012-03-12	178,754,100	34.15	34.42	33.58	33.67	00:00:00
2012-03-13	143,509,400	34.20	34.63	33.89	34.61	00:00:00
2012-03-14	238,819,900	34.97	35.85	34.42	35.46	00:00:00
2012-03-15	258,451,000	35.39	36.55	35.15	36.46	00:00:00
2012-03-16	386,492,200	36.62	37.84	36.27	37.50	00:00:00
2012-03-19	162,474,300	37.44	37.69	36.80	37.31	00:00:00
2012-03-20	203,624,700	37.18	37.38	35.90	36.19	00:00:00
2012-03-21	163,554,300	36.27	36.77	35.36	35.87	00:00:00
2012-03-23	153,900,500	35.50	36.09	35.14	35.97	00:00:00
2012-03-26	108,851,800	36.28	36.38	35.21	35.54	00:00:00
2012-03-27	356,038,200	36.17	36.60	34.79	34.83	00:00:00
2012-03-28	209,635,800	34.69	35.38	33.51	34.44	00:00:00
2012-03-29	202,241,700	34.17	34.52	33.13	33.42	00:00:00
2012-03-30	181,087,100	33.58	35.68	33.11	33.60	00:00:00
2012-04-02	165,930,100	33.71	33.85	32.61	33.58	00:00:00
2012-04-03	130,205,500	33.79	34.12	32.63	32.67	00:00:00
2012-04-04	186,065,100	32.50	32.61	31.51	31.89	00:00:00
2012-04-05	193,301,100	31.99	32.41	30.89	31.40	00:00:00
2012-04-10	214,170,200	30.95	31.16	29.80	29.80	00:00:00
2012-04-11	196,894,400	29.63	31.15	29.50	30.59	00:00:00
2012-04-12	189,433,100	30.76	32.02	30.63	31.92	00:00:00
2012-04-13	148,850,000	31.80	32.08	30.73	30.75	00:00:00
2012-04-16	274,974,200	30.50	30.64	28.94	29.71	00:00:00
2012-04-17	139,997,700	29.70	30.95	29.57	30.95	00:00:00
2012-04-18	122,829,900	30.99	31.27	29.90	29.97	00:00:00
2012-04-19	114,488,500	30.36	30.68	29.29	29.29	00:00:00
2012-04-20	142,223,100	29.44	30.44	29.00	30.10	00:00:00
2012-04-23	107,106,300	29.78	30.08	29.02	29.39	00:00:00
2012-04-24	111,004,200	29.51	30.46	29.27	30.35	00:00:00
2012-04-25	151,931,500	30.62	31.27	30.40	30.50	00:00:00
2012-04-26	202,920,500	30.60	31.52	29.90	31.41	00:00:00
2012-04-27	143,907,900	30.84	31.78	30.48	31.19	00:00:00
2012-04-30	151,346,900	31.10	31.74	30.54	31.01	00:00:00
2012-05-01	240,593,000	31.75	33.71	31.36	33.60	00:00:00
2012-05-02	211,948,600	33.83	33.83	31.89	32.08	00:00:00
2012-05-03	145,634,700	32.28	32.71	31.50	31.65	00:00:00
2012-05-04	196,056,800	31.50	33.28	31.42	32.62	00:00:00
2012-05-08	157,721,800	32.28	32.91	30.42	31.08	00:00:00
2012-05-09	209,742,000	31.25	31.41	29.43	29.91	00:00:00
2012-05-10	149,227,800	30.24	31.35	30.01	31.20	00:00:00
2012-05-11	87,018,600	30.86	31.32	30.13	31.08	00:00:00
2012-05-14	177,232,200	30.65	30.67	29.12	29.38	00:00:00
2012-05-16	202,015,300	28.40	29.44	27.83	28.67	00:00:00
2012-05-17	201,678,600	28.81	28.96	27.53	27.65	00:00:00
2012-05-18	340,460,600	26.69	27.59	25.92	25.95	00:00:00
2012-05-21	283,365,800	25.83	26.77	25.70	26.42	00:00:00
2012-05-22	147,941,500	26.66	27.72	26.56	27.61	00:00:00
2012-05-23	180,378,000	26.95	27.32	26.43	26.51	00:00:00
2012-05-24	183,348,700	26.98	27.34	26.41	26.91	00:00:00
2012-05-25	197,539,800	27.02	27.16	25.80	25.80	00:00:00
2012-05-28	126,817,400	26.25	27.10	25.81	26.04	00:00:00
2012-05-29	170,468,300	26.25	26.39	25.45	25.90	00:00:00
2012-05-30	273,389,600	25.76	25.96	24.73	25.30	00:00:00
2012-05-31	193,706,100	25.37	25.95	25.07	25.38	00:00:00
2012-06-01	199,710,500	25.58	25.96	25.00	25.72	00:00:00
2012-06-06	277,589,800	25.85	27.37	25.85	27.05	00:00:00
2012-06-07	319,514,500	27.40	28.44	27.17	28.00	00:00:00
2012-06-08	209,468,200	27.72	28.13	27.20	28.01	00:00:00
2012-06-11	428,248,100	29.19	30.24	28.26	28.50	00:00:00
2012-06-12	259,348,900	28.25	29.16	27.82	29.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>