Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Lloyds Banking Group PLC (LLOY)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
0.5811 -0.0054    -0.92%
16:35:00 - Closed. Currency in EUR ( Disclaimer )
  • Volume: 91,606
  • Bid/Ask: 0.5684 / 0.5850
  • Day's Range: 0.5740 - 0.5831
Type:  Equity
Market:  Germany
ISIN:  GB0008706128 
WKN:  871784
Lloyds Banking 0.5811 -0.0054 -0.92%

LLOY Historical Data

 
Assess LLOY share price history. View the open price, closing price, historical highs, lows, changes and % change of the Lloyds Banking stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
20/09/2021 - 20/10/2021
 
Download Data
Date Price Open High Low Vol. Change %
Oct 20, 2021 0.5811 0.5831 0.5831 0.5740 91.61K -0.92%
Oct 19, 2021 0.5865 0.5855 0.5865 0.5846 151.85K 0.53%
Oct 18, 2021 0.5834 0.5848 0.5855 0.5815 31.26K -0.39%
Oct 15, 2021 0.5857 0.5750 0.5857 0.5750 45.93K 7.67%
Oct 14, 2021 0.5440 0.5672 0.5745 0.5440 13.20K -4.14%
Oct 13, 2021 0.5675 0.5739 0.5744 0.5630 191.22K -0.73%
Oct 12, 2021 0.5717 0.5591 0.5717 0.5583 315.87K 1.28%
Oct 11, 2021 0.5645 0.5580 0.5647 0.5579 215.15K 1.40%
Oct 08, 2021 0.5567 0.5500 0.5567 0.5490 333.36K 5.04%
Oct 07, 2021 0.5300 0.5474 0.5474 0.5300 44.68K -1.92%
Oct 06, 2021 0.5404 0.5452 0.5452 0.5382 282.34K -1.28%
Oct 05, 2021 0.5474 0.5350 0.5481 0.5345 626.49K 4.17%
Oct 04, 2021 0.5255 0.5252 0.5283 0.5220 59.67K -0.89%
Oct 01, 2021 0.5302 0.5291 0.5302 0.5211 14.23K -2.01%
Sep 30, 2021 0.5411 0.5421 0.5421 0.5380 46.09K 0.17%
Sep 29, 2021 0.5402 0.5345 0.5402 0.5345 30.25K 2.90%
Sep 28, 2021 0.5250 0.5393 0.5393 0.5250 37.91K 2.94%
Sep 27, 2021 0.5100 0.5347 0.5382 0.5100 44.10K 0.00%
Sep 24, 2021 0.5100 0.5256 0.5319 0.5100 68.38K 0.00%
Sep 23, 2021 0.5100 0.5193 0.5258 0.5100 70.66K -0.47%
Sep 22, 2021 0.5124 0.5029 0.5124 0.5029 34.73K 3.75%
Sep 21, 2021 0.4939 0.5050 0.5050 0.4939 3.74K -1.93%
Sep 20, 2021 0.5036 0.5194 0.5198 0.5036 53.13K -5.85%
Highest: 0.5865 Lowest: 0.4939 Difference: 0.0926 Average: 0.5418 Change %: 8.6371
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

LLOY Comments

Write your thoughts about Lloyds Banking Group
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
James Mahan
James Mahan Oct 18, 2021 17:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hopefully on a steady rise to 90p the long term shareholders deserve it.
Reply
12 0
Report
David Okoturo
David Okoturo Oct 18, 2021 15:25
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Lloyd is one surprise stock
Reply
0 0
Report
Craig Nelson
Craig Nelson Oct 12, 2021 18:54
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
48.52p had a large holding waiting for lows, great divi opportunity
Reply
1 8
Report
Richard Dunnett
Richard Dunnett Oct 11, 2021 11:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Will Lloyds ever see the high of 2008 over £2 ?the way it's slowly moving up i can see it hitting 70p-80p before 2022 rolls in.
Reply
15 0
Report
Richy Last
Richy Last Oct 11, 2021 11:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I'm thinking 60p by end of next year tbh
Reply
4 0
Report
Craig Nelson
Craig Nelson Oct 04, 2021 20:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
waiting for sub 40p to get back in as a defensive stock... busy buying OIL shares... Petrofac and BP
Reply
2 13
Report
Craig Nelson
Craig Nelson Sep 29, 2021 20:16
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
based on what exactly ?
Reply
0 6
Report
Anon Anon
Anon Anon Sep 29, 2021 20:16
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Value investing principles
Reply
2 0
Report
Anon Anon
Anon Anon Sep 28, 2021 8:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Uk bank stocks are still undervalued. Lloy, hsba, Stan, stb.
Reply
16 2
Report
James Mahan
James Mahan Sep 26, 2021 22:09
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Lloyds a solid bank, with solid growth potential.
Reply
13 1
Report
Mo Ahmadi
Mo Ahmadi Sep 20, 2021 14:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
perhaps this is the last chance to get on board at these crazy level. LLOYDS is perhaps one of the best banks around to invest in. expect a very sharp turnaround towards 60p level, certainly by the end of this year.
Reply
13 4
Report
Craig Nelson
Craig Nelson Sep 20, 2021 14:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
what is your assessment based on ?
Reply
0 1
Report
Mo Ahmadi
Mo Ahmadi Sep 20, 2021 14:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
interest rate hike coming this year, pick up on economic activities only a good news for Lloyds and business, covid under control, business loans are increasing, rental market even stronger as house prices will persist to be strong and you know Lloyds new venture is rental. on top of all that it has a healthy balance sheet, good profit will be reported and divi will go up for sure... All these will add to share price rise ...actually much stronger than people originally thought. Sorry for the long reply. good luck
Reply
5 0
Report
Mo Ahmadi
Mo Ahmadi Sep 16, 2021 23:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
this will double from this point in less than 12 months this year you will see 55p by the end of the year. (at least)inflation up, sooner or later interest rate will be up and rental market are booming, lloyds will surprise everyone. this level is a bargain price.
Reply
11 1
Report
Elisabeth Gutierrez
Elisabeth Gutierrez Sep 16, 2021 8:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Someone in? I don't know very well this market, what is better for invest HSBC or Standard Chartered?
Reply
0 4
Report
James Mahan
James Mahan Sep 10, 2021 10:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Lloyds have to be a takeover target at these prices.
Reply
8 3
Report
David Okoturo
David Okoturo Sep 10, 2021 10:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Wouldn't surprise me
Reply
0 0
Report
bob sharman
bob sharman Sep 09, 2021 23:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
bullish!!
Reply
4 2
Report
David Bee
David Bee Aug 26, 2021 9:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Usually after a house buying stimulus follows the opposite happens and housing market nose dives. That maybe why Lloyd's is suffering, also it used to have a very good dividend and seems intent on keeping its money for house purchases.
Reply
1 3
Report
Mark Olive
magicpiano Aug 26, 2021 9:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The only thing that will impact house prices in a negative way is rising interest rates.
Reply
0 0
Report
bob sharman
bob sharman Aug 24, 2021 18:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
wheels up!!!
Reply
1 1
Report
James Olojo
James Olojo Aug 24, 2021 12:40
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This stock used to smash it a few months back it hit 0.49 + very close to 50p . Not sure what happened . Economy is opening so l expected Lloyd's to prosper
Reply
9 0
Report
Julie Stevens
Julie Stevens Aug 15, 2021 18:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
is Lloyds a take over
Reply
4 7
Report
Mark Olive
magicpiano Aug 15, 2021 18:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Doesn't seem to be much takeover activity in banking sector.
Reply
0 0
Report
Vikas Walia
Vikas Walia Aug 11, 2021 11:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
will this stock cross 50 level in 2021?
Reply
8 0
Report
Robert Chatfield
Robelingles Aug 11, 2021 11:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
God I hope so...
Reply
1 0
Report
Mo Ahmadi
Mo Ahmadi Aug 11, 2021 11:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
it will cross 55p THIS YEAR
Reply
1 0
Report
David Russell
David Russell Aug 05, 2021 16:21
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ex-Divided today
Reply
1 0
Report
Nicholas Aldam
Nicholas Aldam Aug 05, 2021 14:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
With the comments, which have been fully digested, Lloyds seemingy are being hit hardest, yet their performance out weighs their peers, pound for pound. As with all stocks, they can be talked down with negative comments, for which I am sure we will all concur? Craig, I read and listen to your views which are “non” bull_?^T comments 👍🏻
Reply
0 1
Report
Craig Nelson
Craig Nelson Aug 05, 2021 10:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Forecast not too good for Lloyd's downgraded to SELL from neutral.. Just feel this company is not "agile".. Now 45p wait for selling
Reply
0 0
Report
Daren Riseley
Daren Riseley Aug 05, 2021 10:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Goldman’s downgraded , divi announced still drifts lower Sold out looking to get back in lower down sub 40p
Reply
1 0
Report
Chris Higgins
Chris Higgins Aug 05, 2021 10:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Daren Riseley good luck on getting in sub 40
Reply
0 0
Report
Adam Young
Adam Young Aug 05, 2021 10:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
From a macroeconomic perspective there seems to be a lot going on in the shadow banking system. Yields declining, 2 new repo facilities opened (provide liquidity) and reverse repo going mental. JPMORGAN holding a large amount of cash. There is a rumbling in the banking system. Watching with interest for the sales. Pun intended
Reply
4 0
Report
Vikas Walia
Vikas Walia Aug 04, 2021 14:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
one step forward ten step backwards this is the story
Reply
2 0
Report
Craig Nelson
Craig Nelson Aug 04, 2021 8:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
47p it could stick at this level for sometime... Long term you will benefit but how long do you hold???
Reply
2 0
Report
aldo diana
aldo diana Jul 29, 2021 9:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Huge half year profits dividends up eveybody buy buy buy and the shares hardly move....
Reply
17 1
Report
Mo Ahmadi
Mo Ahmadi Jul 29, 2021 9:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
what we buy as small investors will have no bearing on share price The move only comes when institutional investors comes in, your buy here or another thousands of other investor will hard get this going up. but this will head towards 60p mark this year for several good reasons if you study the market, economy, fundamentals, demands, and of course post covid effects. Good luck.
Reply
1 0
Report
Chanie Taggart
Chanie Taggart Jul 12, 2021 8:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Maybe down due to the news of misleading customers over insurance renewals.
Reply
1 6
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email