ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36535
0.00%
Bitcoin
67,600.88
0.18%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Lloyds Banking Group PLC (LLD)

  7. Lloyds Banking Group PLC (LLD) Historical

LLD Lloyds Banking Group PLC

0.655
0.00 (0.00%)
May 31 2024 - Closed
Realtime Data

LLD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.65 -0.005 -0.76% 0.655 0.655 0.645 11,364
May 30 2024 0.655 0.02 3.15% 0.64 0.655 0.64 7,769
May 29 2024 0.635 -0.02 -3.05% 0.645 0.645 0.635 79,453
May 28 2024 0.655 -0.02 -2.96% 0.66 0.66 0.65 36,405
May 27 2024 0.675 0.04 6.30% 0.645 0.675 0.64 63,508
May 24 2024 0.635 -0.02 -3.05% 0.65 0.65 0.635 35,536
May 23 2024 0.655 -0.005 -0.76% 0.655 0.67 0.65 66,982
May 22 2024 0.66 0.00 0.00% 0.65 0.675 0.65 125,396
May 21 2024 0.66 0.005 0.76% 0.65 0.66 0.65 87,617
May 20 2024 0.655 0.005 0.77% 0.64 0.655 0.64 69,021
May 17 2024 0.65 0.01 1.56% 0.635 0.65 0.635 59,799
May 16 2024 0.64 0.005 0.79% 0.635 0.64 0.63 105,865
May 15 2024 0.635 0.00 0.00% 0.64 0.64 0.63 39,110
May 14 2024 0.635 0.005 0.79% 0.625 0.635 0.625 38,622
May 13 2024 0.63 -0.005 -0.79% 0.635 0.635 0.63 22,349
May 10 2024 0.635 0.00 0.00% 0.63 0.635 0.625 24,062
May 09 2024 0.635 0.005 0.79% 0.625 0.635 0.625 2,264
May 08 2024 0.63 0.01 1.61% 0.625 0.63 0.62 59,639
May 07 2024 0.62 0.02 3.33% 0.605 0.63 0.605 73,978
May 06 2024 0.60 -0.01 -1.64% 0.60 0.615 0.595 49,794
May 03 2024 0.61 0.015 2.52% 0.62 0.625 0.605 26,884
May 02 2024 0.595 -0.01 -1.65% 0.61 0.62 0.59 57,045
Apr 30 2024 0.605 0.005 0.83% 0.605 0.61 0.605 29,414
Apr 29 2024 0.60 -0.015 -2.44% 0.61 0.62 0.59 109,665
Apr 26 2024 0.615 0.015 2.50% 0.605 0.615 0.60 13,913
Apr 25 2024 0.60 0.00 0.00% 0.595 0.605 0.595 57,520
Apr 24 2024 0.60 -0.01 -1.64% 0.60 0.615 0.595 40,674
Apr 23 2024 0.61 0.00 0.00% 0.60 0.61 0.595 23,215
Apr 22 2024 0.61 0.02 3.39% 0.59 0.61 0.59 126,625
Apr 19 2024 0.59 0.00 0.00% 0.585 0.59 0.585 33,373
Apr 18 2024 0.59 -0.005 -0.84% 0.595 0.60 0.59 7,120
Apr 17 2024 0.595 0.02 3.48% 0.575 0.595 0.575 42,853
Apr 16 2024 0.575 -0.015 -2.54% 0.595 0.595 0.575 88,941
Apr 15 2024 0.59 -0.015 -2.48% 0.595 0.61 0.59 36,344
Apr 12 2024 0.605 0.015 2.54% 0.60 0.61 0.60 120,930
Apr 11 2024 0.59 -0.025 -4.07% 0.60 0.605 0.59 19,636
Apr 10 2024 0.615 -0.015 -2.38% 0.63 0.63 0.605 92,761
Apr 09 2024 0.63 0.005 0.80% 0.625 0.63 0.62 42,650
Apr 08 2024 0.625 0.01 1.63% 0.615 0.635 0.615 112,563
Apr 05 2024 0.615 -0.02 -3.15% 0.625 0.63 0.615 19,275
Apr 04 2024 0.635 0.025 4.10% 0.62 0.635 0.62 41,698
Apr 03 2024 0.61 0.005 0.83% 0.605 0.615 0.60 27,962
Apr 02 2024 0.605 -0.005 -0.82% 0.61 0.62 0.605 98,811
Mar 28 2024 0.61 0.006 0.99% 0.608 0.614 0.602 11,883
Mar 27 2024 0.604 0.002 0.33% 0.60 0.61 0.60 72,308
Mar 26 2024 0.602 0.00 0.00% 0.602 0.606 0.596 32,963
Mar 25 2024 0.602 -0.004 -0.66% 0.61 0.612 0.602 25,495
Mar 22 2024 0.606 0.004 0.66% 0.602 0.614 0.602 100,378
Mar 21 2024 0.602 0.012 2.03% 0.592 0.608 0.592 200,511
Mar 20 2024 0.59 0.014 2.43% 0.576 0.59 0.576 75,118
Mar 19 2024 0.576 -0.002 -0.35% 0.574 0.582 0.574 28,172
Mar 18 2024 0.578 0.00 0.00% 0.584 0.584 0.574 102,381
Mar 15 2024 0.578 0.008 1.40% 0.58 0.588 0.576 82,871
Mar 14 2024 0.57 -0.006 -1.04% 0.576 0.584 0.566 61,203
Mar 13 2024 0.576 -0.006 -1.03% 0.586 0.586 0.574 12,998
Mar 12 2024 0.582 0.008 1.39% 0.576 0.586 0.576 111,423
Mar 11 2024 0.574 0.002 0.35% 0.568 0.576 0.568 95,881
Mar 08 2024 0.572 0.00 0.00% 0.564 0.576 0.564 210,604
Mar 07 2024 0.572 0.004 0.70% 0.572 0.576 0.568 73,951
Mar 06 2024 0.568 0.014 2.53% 0.558 0.572 0.556 189,004
Mar 05 2024 0.554 -0.002 -0.36% 0.552 0.562 0.552 220,169
Mar 04 2024 0.556 0.006 1.09% 0.546 0.556 0.546 28,169

Your Recent History

TG
LLD
Lloyds Banking
COIN
TLCUSD
EU
CMBPX
Credit Mutuel Arkea null
COIN
BDAMMETH
Bonded dAMM
BIT
UI569B
Unicredit Bank
LSE
62EN
Motability 30
BMF
EURN24
EURN24 - Julho 2024
USOTC
JGLMY
Jiang Ling Motors (PK)
BIT
I08822
Intesa Sanpaolo
POLO
CLIPSUSDT
CLIPS
USOTC
JIACF
Japan Investment Adviser (PK)
NASDAQ
BWAQW
Blue World Acquisition
TG
EOAN
E. On
USOTC
GLTK
GlobalTech (PK)
EU
MLHPE
Hopening
BIT
P1XB93
NLBNPIT1XB93 20991231 67...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved