Share Name Share Symbol Market Type Share ISIN Share Description
Lloyds Banking Group LSE:LLOY London Ordinary Share GB0008706128 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.49p -0.76% 63.91p 63.96p 64.00p 64.26p 63.64p 63.85p 183,608,409 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 39,611.0 4,238.0 2.9 22.0 45,913.51

Lloyds (LLOY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201763.909999-0.49-0.76%63.64000364.260002183,608,409
17 Aug 201764.400001-0.95-1.45%64.38000465.720001109,692,656
16 Aug 201765.349998-0.24-0.37%65.34000365.849998103,259,298
15 Aug 201765.590003+0.73+1.13%64.80999765.76000280,519,781
14 Aug 201764.86+0.22+0.34%64.6865.581,842,214
11 Aug 201764.639999-0.19-0.29%63.84999864.639999152,017,780
10 Aug 201764.830001-2.08-3.11%64.56999966.059997143,507,702
09 Aug 201766.909996-0.35-0.52%66.22000166.909996169,432,544
08 Aug 201767.260002+0.76+1.14%66.40999667.330001116,268,977
07 Aug 201766.5-0.31-0.46%66.2567.20999985,136,034
04 Aug 201766.809997+0.30+0.45%66.2567.150001162,188,160
03 Aug 201766.509994+0.95+1.45%65.27000467226,726,077
02 Aug 201765.560005-0.01-0.02%64.9365.830001165,594,958
01 Aug 201765.569999-0.01-0.02%65.37999765.93144,246,385
31 Jul 201765.580001-0.92-1.38%65.52999866.739997254,114,346
28 Jul 201766.5-1.00-1.48%66.3667.410003214,583,205
27 Jul 201767.5-1.58-2.29%66.84999869.449996287,660,522
26 Jul 201769.080001+0.08+0.12%68.12000269.299995138,314,664
25 Jul 201769+1.11+1.63%67.86999569.090003141,775,131
24 Jul 201767.889999-0.22-0.32%67.51999668.309997182,600,361
21 Jul 201768.11-0.58-0.84%67.63999968.739997117,517,615
20 Jul 201768.690002+0.61+0.90%67.94000268.989997139,047,799
19 Jul 201768.080001+1.18+1.76%66.7568.080001137,755,303
Download more Lloyds Banking Group Historical Data

Lloyds Banking Group (LLOY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week64.4265.8563.6464.908381M184M105M-0.51-0.79%
1 Month68.7469.4563.6466.516281M288M154M-4.83-7.03%
3 Months73.1673.2563.6467.783176M732M181M-9.25-12.64%
6 Months67.4773.5161.8167.857276M732M200M-3.56-5.28%
1 Year53.7173.5150.8463.996030M732M191M10.218.99%
3 Years75.5189.3547.169.304518M2B171M-11.6-15.36%
5 Years33.9789.3532.6567.368518M2B160M29.9488.14%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:33 V: D:20170819 13:15:04