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 64.80on 23-03-2018 at 16:18:22
Change -1.26 -1.91%
Buy 64.79
Sell 64.78
Buy / Sell LLOY Shares
Last Trade: Sell 922 at 64.91p
Day's Volume: 185,520,019
Last Close: 66.06p
Open: 65.53p
ISIN: GB0008706128
Day's Range 64.59p - 65.69p
52wk Range: 61.81p - 73.51p
Market Capitalisation: £46,686m
VWAP: 64.956p
Shares in Issue: 72,047m

Recent Trades History Lloyds (LLOY)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*92264.9116:29:56 - 23-Mar-18
Buy*3,00064.93Automatic Execution
16:29:50 - 23-Mar-18
Buy*2,06864.9316:29:50 - 23-Mar-18
Buy*5,00064.945Automatic Execution
16:29:46 - 23-Mar-18
Sell*51264.93Automatic Execution
16:29:46 - 23-Mar-18
Buy*29864.94Automatic Execution
16:29:44 - 23-Mar-18
Buy*77964.9416:29:44 - 23-Mar-18
Buy*1,51664.95Automatic Execution
16:29:42 - 23-Mar-18
Sell*5,70064.94Automatic Execution
16:29:41 - 23-Mar-18
Sell*15,02764.94Automatic Execution
16:29:41 - 23-Mar-18

Share Price History for Lloyds

Time period:
Date Open High Low Close Volume
22nd Mar 2018 (Thu)66.5467.1165.6966.06184,019,169
21st Mar 2018 (Wed)67.7968.3167.0467.16164,210,111
20th Mar 2018 (Tue)67.0768.1367.0767.87169,472,668
19th Mar 2018 (Mon)67.4767.7067.0667.13124,863,965
16th Mar 2018 (Fri)66.6067.6366.5467.50339,234,571
15th Mar 2018 (Thu)67.0567.5066.5766.80148,138,961
14th Mar 2018 (Wed)66.7267.3066.5466.69120,737,467
13th Mar 2018 (Tue)67.6567.7666.7966.94125,086,510
12th Mar 2018 (Mon)67.5967.7867.2767.5096,082,882
9th Mar 2018 (Fri)67.5967.7967.1267.29119,282,062
8th Mar 2018 (Thu)67.4067.8667.2667.50132,262,059
7th Mar 2018 (Wed)66.7067.4366.4467.25159,765,375
6th Mar 2018 (Tue)67.5067.6566.5666.56147,725,330
5th Mar 2018 (Mon)66.9067.3066.5267.00176,368,850
2nd Mar 2018 (Fri)67.9868.2866.9267.00154,765,208
1st Mar 2018 (Thu)68.7068.8768.1368.32160,610,437
28th Feb 2018 (Wed)69.0069.4168.6968.80154,031,041
27th Feb 2018 (Tue)69.1069.1968.5669.03148,119,633
26th Feb 2018 (Mon)69.0969.1768.4068.55103,846,795
23rd Feb 2018 (Fri)69.1069.1668.3168.65144,535,336

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