Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Lloyds Share Price (LLOY)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 58.44on 15-02-2019 at 16:30:00
Change 1.04 1.81%
Buy 58.52
Sell 58.49
Buy / Sell LLOY Shares
Last Trade: Sell 491,839 at 58.44p
Day's Volume: 145,897,963
Last Close: 57.40p
Open: 57.23p
ISIN: GB0008706128
Day's Range 57.23p - 58.70p
52wk Range: 49.515p - 70.39p
Market Capitalisation: £41,593m
VWAP: 0.00p
Shares in Issue: 71,172m

Recent Trades History Lloyds (LLOY)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:09:40 - 15-Feb-19
Delayed publication
17:53:35 - 15-Feb-19
Sell*171,29458.4417:09:26 - 15-Feb-19
Sell*372,65058.12117:38:41 - 15-Feb-19
Buy*41,73258.54417:25:01 - 15-Feb-19
Sell*50,63758.04817:24:46 - 15-Feb-19
Sell*1,778,30258.27317:20:24 - 15-Feb-19
Sell*56858.5017:15:29 - 15-Feb-19
Sell*662,00958.25217:14:18 - 15-Feb-19
Sell*512,80058.441Uncrossing Trade
16:54:31 - 15-Feb-19

Share Price History for Lloyds

Time period:
Date Open High Low Close Volume
15th Feb 2019 (Fri)57.2358.7057.2357.40145,897,963
14th Feb 2019 (Thu)58.0358.2157.3957.8691,394,622
13th Feb 2019 (Wed)57.6758.1657.6257.7217,880,444
12th Feb 2019 (Tue)57.6758.1657.6257.7217,880,444
11th Feb 2019 (Mon)57.4057.9756.9956.88108,650,090
8th Feb 2019 (Fri)57.2057.6956.8557.20124,003,408
7th Feb 2019 (Thu)58.2258.2957.200.00133,045,243
6th Feb 2019 (Wed)57.8258.4157.6658.04106,112,468
5th Feb 2019 (Tue)57.8558.3457.5257.81140,358,009
4th Feb 2019 (Mon)58.2758.3257.2758.18123,274,168
1st Feb 2019 (Fri)58.1058.3757.3257.90114,248,410
31st Jan 2019 (Thu)57.6058.3257.4858.33156,663,472
30th Jan 2019 (Wed)56.9858.3356.5656.84166,694,891
29th Jan 2019 (Tue)57.2957.5156.8357.00148,839,033
28th Jan 2019 (Mon)58.5758.6256.9558.57148,192,628
25th Jan 2019 (Fri)58.5758.7758.0257.68143,403,461
24th Jan 2019 (Thu)57.5257.8857.1257.30165,361,670
23rd Jan 2019 (Wed)57.1957.4656.9857.43140,844,065
22nd Jan 2019 (Tue)57.2057.9257.1558.00137,916,734
21st Jan 2019 (Mon)58.1058.2257.6558.00134,205,098
18th Jan 2019 (Fri)56.5857.9556.3056.1386,518,502
17th Jan 2019 (Thu)55.6756.4354.9356.13118,425,035

LLOY - Lloyds Investor Summary

The Lloyds TSB Group, now called the Lloyds Banking Group, is a banking collective that has revolutionized the world of finance in its acquisition of the Halifax Bank of Scotland (HSBOS) on January 19th 2008. Since Lloyds Bank's formation in 1765 it has developed into one of the most important banking institutions in the UK and due to a series of mergers is renowned as one of the 'Big Four' British banks in the United Kingdom. It has main offices in London and Edinburgh but has departments in the USA, Europe, Middle East and Asia.

Lloyd's main focuses are the fields of banking and insurance, represented by its subsidiaries Cheltenham and Gloucester (operating in the field of retail and commercial banking, asset management and mortgage loans) and Scottish Widows (focusing on life insurance, general insurance, pensions and investment funds). Prior to the credit crunch it was the fifth largest banking group in the UK and with the takeover of HSBOS, Lloyds hopes to further increase its footing in the banking world. In order to keep Britain's banks afloat during the financial crisis, Gordon Brown announced in October 2008 that the treasury would inject £37 billion of new capital into major banks, including Lloyds.

Like all banking institutions in the last eighteen months, the Lloyds TSB Group has experienced a downturn and this is reflected in data overviews from 2007 to the present. Its 52 week range is 33 - 488.50; it has a 17.61 billion pound revenue and a net income of 2.33 billion pounds.

HBOS Summary - acquired by Lloyds Banking Group in January 2009

HBOS plc (Halifax Bank of Scotland) was a banking and insurance group in the UK, the holding company for Bank of Scotland plc which operated the Bank of Scotland and the Halifax brands, HBOS Australia and HBOS Insurance and Investment Groups Ltd, the group's insurance division. It is now an entirely owned subsidiary of the Lloyds TSB Group.

2008 proved a difficult year for HBOS in the face of the 'credit crunch' and a 17% fall in shares was followed by rumours that it had approached the Bank of England for emergency funding. After the demise of Lehman Brothers in September 2008, HBOS's share price experienced unpredictable fluctuations between 88p and 220p per share despite assurances from the FSA. On 17th September the BBC reported that HBOS was in advanced talks with Lloyds TSB to create a 'superbank' with some 38 million customers and the terms of the recommended offer were confirmed the next day. Four weeks later the Treasury infused £37 billion of new capital-bailout into Royal Bank of Scotland Group PLC, Lloyds TSB and HBOS PLC resulting in the fact that UK Taxpayers would own up to 43% of the newly merged bank.

In January of this year, Lloyds TSB Group Shares slumped 30.5p to 34.5p a 47% decline as investors bailed out; that said, investing in any bank brings with it a number of risks and some brokers suggest that the best way of making money through investment is simply to wait it out – as banks are encouraged to start lending again and Alistair Darling strives to inject a bit of fluidity into the financial markets being patient may well hold its rewards.

News about Lloyds (LLOY)

Crypto Firm Granted Insurance Through Lloyds of London

News - Wednesday, September 19, 2018

As the FTSE 100 ended last week on a positive note, perhaps the big news of the week was that Lloyds of London had granted insurance for a crypto storage firm. The move was noteworthy because it marked a change from past reluctance by insurance firms to offer coverage for the digital currency sector - one which is traditionally volatile....

Lloyds Sets Aside £460m for PPI Claims

News - Thursday, August 23, 2018

Lloyds Banking Group has set aside another £460m for PPI mis-selling claims. The bank has now allocated a total of more than £19.2 billion for such claims, and says that it expected 13,000 PPI complaints a week over the next calendar year....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered