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 62.41on 13-07-2018 at 16:30:00
Change -0.15 -0.24%
Buy 62.51
Sell 62.49
Buy / Sell LLOY Shares
Last Trade: Buy 26,360 at 62.915p
Day's Volume: 97,910,954
Last Close: 62.56p
Open: 62.72p
ISIN: GB0008706128
Day's Range 62.32p - 63.08p
52wk Range: 60.50p - 72.68p
Market Capitalisation: £44,743m
VWAP: 0.00p
Shares in Issue: 71,691m

Recent Trades History Lloyds (LLOY)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:47:49 - 13-Jul-18
Delayed publication
17:47:49 - 13-Jul-18
Delayed publication
17:34:04 - 13-Jul-18
Sell*42262.4117:33:10 - 13-Jul-18
Sell*851,27662.4117:33:10 - 13-Jul-18
Sell*6,58162.40517:29:01 - 13-Jul-18
Buy*90,68462.82817:25:53 - 13-Jul-18
Buy*156,87362.67917:25:53 - 13-Jul-18
Sell*15,77162.42917:25:52 - 13-Jul-18
Buy*2,74162.8317:25:52 - 13-Jul-18

Share Price History for Lloyds

Time period:
Date Open High Low Close Volume
13th Jul 2018 (Fri)62.7263.0862.3262.5697,910,954
12th Jul 2018 (Thu)62.2762.9062.0962.33134,292,357
11th Jul 2018 (Wed)62.1362.5961.7662.50136,498,550
10th Jul 2018 (Tue)62.9263.4262.4862.94156,429,391
9th Jul 2018 (Mon)62.5563.4562.440.00180,993,430
6th Jul 2018 (Fri)62.3662.6262.100.00150,654,421
5th Jul 2018 (Thu)62.4062.9562.180.0094,293,255
4th Jul 2018 (Wed)61.8062.7561.700.00131,076,035
3rd Jul 2018 (Tue)62.0062.5261.540.00178,381,806
2nd Jul 2018 (Mon)62.5062.6662.040.00157,865,955
29th Jun 2018 (Fri)62.9463.3962.5162.55267,637,460
28th Jun 2018 (Thu)61.4962.5561.1661.84229,291,292
27th Jun 2018 (Wed)61.7061.8460.8861.42208,521,427
26th Jun 2018 (Tue)61.6961.6961.1261.2452,037,191
25th Jun 2018 (Mon)61.7461.8961.1862.12148,614,156
22nd Jun 2018 (Fri)61.8262.2661.1961.67153,458,383
21st Jun 2018 (Thu)61.8262.2661.1961.67153,458,383
20th Jun 2018 (Wed)61.9462.3761.6161.53157,169,039
19th Jun 2018 (Tue)61.0461.7260.5061.57188,789,250
18th Jun 2018 (Mon)61.7462.4361.3562.08163,854,665
15th Jun 2018 (Fri)63.0363.2061.8063.13394,949,927

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)

Lloyds Bank Bans Bitcoin Purchases on Credit Cards

News - Wednesday, March 07, 2018

Earlier this month Lloyds Banking group banned credit card holders from using their cards to buy bitcoin, as the bank fears that it could be left with huge debts thanks to the falling value of the cryptocurrency. Lloyds Banking Group includes Lloyds, MBNA, Bank of Scotland and Halifax, and it is thought to be the first of the major UK banks to ban customers from purchasing cryptocurrencies....

Lloyds Walks Away from Standard Life Contract

News - Monday, March 05, 2018

Lloyds Banking Group has walked away from a £109 billion asset management contract which it had held with Standard Life and Aberdeen, leaving investors questioning the rationale behind the merger that created Standard Life Aberdeen....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered