Lloyds Banking Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	16.660	17.080	16.660	16.870	15.546	4,322
2024-08-21	16.500	16.680	16.360	16.660	15.352	180
2024-08-20	16.370	16.540	16.300	16.460	15.168	905
2024-08-19	16.260	16.400	16.260	16.380	15.094	32
2024-08-16	16.320	16.580	16.320	16.540	15.242	367
2024-08-15	16.320	16.320	16.320	16.320	15.039	15
2024-08-14	15.980	16.040	15.960	15.960	14.707	416
2024-08-13	16.290	16.290	15.640	15.980	14.726	657
2024-08-12	15.550	16.420	15.550	16.420	15.131	565
2024-08-09	15.840	15.880	15.620	15.870	14.624	2,608
2024-08-08	16.080	16.120	16.010	16.010	14.754	137
2024-08-07	16.120	16.120	15.720	15.760	14.523	217
2024-08-06	15.780	15.860	15.480	15.740	14.505	4,563
2024-08-05	16.330	16.330	15.440	15.780	14.542	418
2024-08-02	16.700	16.700	16.180	16.330	15.048	6,506
2024-08-01	17.250	17.250	16.420	16.480	15.187	284
2024-07-31	17.060	17.380	17.060	17.110	15.500	568
2024-07-30	17.480	17.480	17.060	17.060	15.455	852
2024-07-29	17.660	17.660	17.380	17.380	15.745	2,061
2024-07-26	16.830	17.640	16.830	17.500	15.853	2,288
2024-07-25	17.030	17.240	17.030	17.180	15.563	10
2024-07-24	17.020	17.140	16.900	16.900	15.310	1,346
2024-07-23	17.020	17.020	16.790	16.990	15.391	134
2024-07-22	16.780	16.950	16.700	16.700	15.129	85
2024-07-19	16.940	16.940	16.780	16.820	15.237	71
2024-07-18	17.100	17.100	16.940	17.000	15.400	38
2024-07-17	16.380	16.760	16.380	16.560	15.002	593
2024-07-16	16.300	16.520	16.210	16.380	14.839	510
2024-07-15	16.380	16.660	16.300	16.490	14.938	624
2024-07-12	16.540	16.580	16.380	16.380	14.839	1,868
2024-07-11	16.440	16.560	16.260	16.540	14.984	54
2024-07-10	15.940	16.000	15.880	15.900	14.404	40
2024-07-09	15.950	15.950	15.900	15.900	14.404	32
2024-07-08	16.410	16.410	16.290	16.410	14.866	181
2024-07-05	16.200	16.300	16.020	16.170	14.648	6,173
2024-07-04	15.650	15.760	15.650	15.740	14.259	935
2024-07-03	15.980	15.980	15.670	15.670	14.195	14
2024-07-02	15.800	15.880	15.600	15.780	14.295	128
2024-07-01	15.640	15.680	15.460	15.560	14.096	58
2024-06-28	15.530	15.530	15.140	15.340	13.897	76
2024-06-27	15.220	15.730	15.220	15.490	14.032	130
2024-06-26	15.360	15.360	15.200	15.220	13.788	985
2024-06-25	15.120	15.230	15.100	15.200	13.770	424
2024-06-24	15.260	15.260	15.120	15.120	13.697	29
2024-06-21	15.260	15.260	14.990	15.090	13.670	102
2024-06-20	15.010	15.460	15.000	15.420	13.969	89
2024-06-19	15.100	15.100	15.010	15.010	13.598	11
2024-06-18	14.850	15.170	14.850	15.100	13.679	606
2024-06-17	14.590	14.750	14.590	14.750	13.362	6
2024-06-14	14.530	14.690	14.510	14.510	13.145	5,872
2024-06-13	14.980	14.980	14.530	14.530	13.163	7,496
2024-06-12	14.950	15.110	14.830	14.950	13.543	916
2024-06-11	14.560	14.560	14.300	14.560	13.190	535
2024-06-10	14.800	14.800	14.520	14.610	13.235	202
2024-06-07	14.950	14.950	14.520	14.730	13.344	287
2024-06-06	14.990	14.990	14.920	14.920	13.516	15
2024-06-05	14.870	14.870	14.650	14.800	13.407	116
2024-06-04	14.810	15.030	14.810	14.870	13.471	73
2024-06-03	14.800	14.810	14.470	14.810	13.416	7,435
2024-05-31	14.740	14.740	14.550	14.730	13.344	52

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4117 GBP
2026-04-08	0.6195 GBP
2025-07-31	0.3339 GBP
2025-04-09	0.6056 GBP
2024-08-01	0.2900 GBP
2024-04-10	0.4628 GBP
2023-08-03	0.2161 GBP
2023-04-12	0.3694 GBP
2022-08-05	0.1948 GBP
2022-08-04	0.1845 GBP
2022-04-07	0.3147 GBP
2022-04-06	0.2981 GBP
2021-08-05	0.1910 GBP
2021-04-14	0.1572 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.