Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	14.400	14.430	14.180	14.260	12.918	305
2024-05-28	14.400	14.530	14.340	14.340	12.991	172
2024-05-27	14.320	14.340	14.140	14.340	12.991	37
2024-05-24	14.460	14.460	14.110	14.390	13.036	264
2024-05-23	14.380	14.570	14.380	14.430	13.072	146
2024-05-22	14.410	14.820	14.410	14.540	13.172	125
2024-05-21	14.400	14.530	14.310	14.410	13.054	31
2024-05-20	14.500	14.520	14.350	14.490	13.126	584
2024-05-17	14.310	14.310	14.180	14.180	12.846	52
2024-05-16	14.170	14.240	14.080	14.170	12.837	82
2024-05-15	14.160	14.170	14.160	14.170	12.837	18
2024-05-14	13.900	14.080	13.900	13.960	12.646	32
2024-05-13	13.970	13.980	13.840	13.900	12.592	118
2024-05-10	13.920	13.970	13.750	13.970	12.655	231
2024-05-09	13.820	14.020	13.820	14.020	12.701	141
2024-05-08	13.620	13.680	13.510	13.670	12.384	25
2024-05-07	13.360	13.640	13.360	13.620	12.338	102
2024-05-06	13.090	13.340	13.090	13.330	12.076	1,323
2024-05-03	13.240	13.300	13.090	13.090	11.858	1,122
2024-05-02	13.340	13.420	13.060	13.100	11.867	11,987
2024-04-30	13.350	13.420	13.190	13.340	12.085	473
2024-04-29	13.350	13.350	13.130	13.190	11.949	6,178
2024-04-26	13.350	13.350	13.350	13.350	12.094	68
2024-04-25	13.040	13.180	12.970	13.100	11.867	676
2024-04-24	13.220	13.230	12.990	13.040	11.813	72
2024-04-23	13.140	13.150	12.940	12.960	11.740	50
2024-04-22	13.240	13.240	12.990	13.120	11.885	3,449
2024-04-19	13.190	13.210	12.930	12.930	11.713	1,220
2024-04-18	12.710	13.290	12.710	13.080	11.849	228
2024-04-17	13.120	13.120	12.970	12.970	11.750	44
2024-04-16	13.000	13.000	12.770	12.970	11.750	1,496
2024-04-15	12.710	13.100	12.710	12.950	11.731	64
2024-04-12	13.040	13.050	12.710	12.710	11.514	65
2024-04-11	13.120	13.120	12.630	12.700	11.505	2,757
2024-04-10	13.510	13.510	13.180	13.440	12.175	4,089
2024-04-09	13.720	13.720	13.160	13.360	11.684	1,176
2024-04-08	13.300	13.690	13.300	13.630	11.920	143
2024-04-05	13.600	13.600	13.300	13.460	11.771	87
2024-04-04	13.490	13.690	13.490	13.600	11.893	55
2024-04-03	13.100	13.340	13.100	13.100	11.456	888
2024-04-02	13.100	13.100	12.950	13.100	11.456	35
2024-04-01	12.910	13.080	12.820	13.000	11.369	3,301
2024-03-28	13.130	13.130	12.890	12.910	11.290	242
2024-03-27	13.000	13.110	12.950	12.950	11.325	58
2024-03-26	12.920	13.080	12.810	12.950	11.325	116
2024-03-25	13.080	13.090	12.920	12.920	11.299	152
2024-03-22	13.590	13.590	12.950	13.080	11.439	25
2024-03-21	12.990	13.560	12.840	13.560	11.859	190
2024-03-20	12.550	12.710	12.430	12.660	11.071	978
2024-03-19	12.540	12.550	12.440	12.550	10.975	378
2024-03-18	12.650	12.650	12.300	12.400	10.844	11,980
2024-03-15	12.180	12.530	12.180	12.530	10.958	31
2024-03-14	12.490	12.490	12.340	12.340	10.792	520
2024-03-13	12.420	12.570	12.420	12.490	10.923	1,414
2024-03-12	12.550	12.550	12.420	12.500	10.932	59
2024-03-11	12.470	12.470	12.420	12.420	10.862	69
2024-03-08	12.350	12.520	12.270	12.270	10.730	5,186
2024-03-07	12.080	12.250	12.040	12.200	10.669	63
2024-03-06	12.070	12.170	12.000	12.080	10.564	4,844
2024-03-05	11.780	11.960	11.780	11.960	10.459	418

← NewerPage 11 of 21 · 1,249 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.