Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	11.760	11.780	11.690	11.780	10.302	51
2024-03-01	11.480	11.780	11.480	11.730	10.258	7,501
2024-02-29	11.520	11.750	11.440	11.440	10.005	103
2024-02-28	11.480	11.480	11.390	11.390	9.961	585
2024-02-27	11.470	11.480	11.320	11.340	9.917	189
2024-02-26	11.280	11.480	11.280	11.350	9.926	8
2024-02-23	11.470	11.470	11.240	11.280	9.865	64
2024-02-22	11.000	11.370	10.970	11.240	9.830	314
2024-02-21	10.710	10.720	10.710	10.720	9.375	11
2024-02-20	10.170	10.720	10.170	10.580	9.252	569
2024-02-19	10.680	10.710	10.650	10.710	9.366	5,705
2024-02-16	10.690	10.750	10.690	10.750	9.401	401
2024-02-15	10.380	10.380	10.140	10.140	8.868	308
2024-02-14	10.140	10.210	10.050	10.170	8.894	119
2024-02-09	10.460	10.460	10.140	10.140	8.868	4,176
2024-02-08	10.270	10.390	10.190	10.250	8.964	336
2024-02-07	10.360	10.360	10.200	10.200	8.920	39
2024-02-06	10.390	10.390	10.230	10.370	9.069	77
2024-02-05	10.540	10.540	10.280	10.280	8.990	206
2024-02-02	10.630	10.630	10.540	10.540	9.217	4
2024-02-01	10.310	10.790	10.310	10.470	9.156	7,427
2024-01-31	10.560	10.620	10.440	10.530	9.209	4,355
2024-01-30	10.730	10.730	10.420	10.420	9.113	107
2024-01-29	10.710	10.710	10.400	10.590	9.261	29
2024-01-26	10.460	10.620	10.450	10.500	9.182	82
2024-01-25	10.550	10.550	10.300	10.330	9.034	162
2024-01-24	10.820	10.820	10.440	10.560	9.235	529
2024-01-23	10.880	10.940	10.700	10.820	9.462	886
2024-01-22	10.710	11.230	10.710	11.230	9.821	450
2024-01-19	10.500	10.550	10.500	10.550	9.226	16
2024-01-18	10.470	10.630	10.470	10.610	9.279	29
2024-01-17	10.580	10.600	10.380	10.460	9.148	1,069
2024-01-16	10.790	10.790	10.560	10.650	9.314	354
2024-01-15	11.210	11.220	10.990	10.990	9.611	1,176
2024-01-12	11.200	11.200	11.000	11.140	9.742	33
2024-01-11	11.500	11.550	11.200	11.200	9.795	114
2024-01-10	11.850	11.850	11.560	11.560	10.109	267
2024-01-09	11.850	11.850	11.660	11.680	10.214	110
2024-01-08	11.860	11.860	11.700	11.860	10.372	54
2024-01-05	11.770	11.790	11.600	11.700	10.232	320
2024-01-04	11.770	11.820	11.640	11.770	10.293	469
2024-01-03	11.860	11.860	11.690	11.700	10.232	171
2024-01-02	11.610	11.840	11.610	11.840	10.354	415
2023-12-28	11.830	11.850	11.610	11.610	10.153	2,429
2023-12-27	12.060	12.060	11.690	11.860	10.372	129
2023-12-26	11.760	11.850	11.570	11.850	10.363	204
2023-12-22	11.870	11.870	11.720	11.810	10.328	286
2023-12-21	11.610	11.610	11.430	11.580	10.127	272
2023-12-20	11.820	11.820	11.560	11.670	10.206	150
2023-12-19	11.540	11.580	11.530	11.580	10.127	23
2023-12-18	11.470	11.720	11.470	11.540	10.092	270
2023-12-15	11.890	11.890	11.600	11.710	10.241	145
2023-12-14	11.500	11.900	11.500	11.890	10.398	2,981
2023-12-13	11.450	11.450	11.350	11.430	9.996	3,902
2023-12-12	11.580	11.580	11.170	11.240	9.830	361
2023-12-11	11.290	11.370	11.210	11.350	9.926	178
2023-12-08	11.250	11.430	11.250	11.290	9.873	207
2023-12-07	11.130	11.160	11.040	11.110	9.716	245
2023-12-06	11.130	11.260	11.060	11.160	9.760	169
2023-12-05	11.100	11.110	10.970	10.970	9.594	53

← NewerPage 12 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.