Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	11.110	11.240	11.090	11.100	9.707	665
2023-12-01	10.870	10.890	10.840	10.890	9.524	37
2023-11-30	10.840	10.840	10.660	10.660	9.322	13
2023-11-29	10.540	10.820	10.540	10.620	9.287	607
2023-11-28	10.300	10.510	10.300	10.380	9.078	30
2023-11-27	10.580	10.580	10.230	10.380	9.078	24
2023-11-24	10.350	10.450	10.350	10.450	9.139	9
2023-11-23	9.950	10.450	9.880	9.880	8.640	25
2023-11-22	10.390	10.390	10.190	10.340	9.043	610
2023-11-21	10.430	10.430	10.400	10.400	9.095	23
2023-11-20	10.580	10.580	10.230	10.440	9.130	16
2023-11-17	10.310	10.480	10.310	10.420	9.113	570
2023-11-16	10.250	10.250	10.140	10.140	8.868	31
2023-11-14	9.950	10.260	9.950	10.260	8.973	252
2023-11-13	10.170	10.170	9.890	9.920	8.675	10,585
2023-11-10	9.900	9.990	9.870	9.970	8.719	32
2023-11-09	9.910	10.110	9.910	9.940	8.693	1,963
2023-11-08	10.060	10.060	9.830	9.890	8.649	602
2023-11-07	9.980	10.000	9.860	9.860	8.623	1,119
2023-11-06	10.060	10.060	10.060	10.060	8.798	4
2023-11-03	9.150	10.060	9.150	10.060	8.798	32
2023-11-01	9.660	9.740	9.600	9.640	8.430	711
2023-10-31	9.560	9.700	9.530	9.660	8.448	216
2023-10-30	9.640	9.830	9.640	9.820	8.588	2,122
2023-10-27	9.690	9.690	9.440	9.450	8.264	100
2023-10-26	9.910	9.920	9.850	9.850	8.614	74
2023-10-25	9.790	10.050	9.790	10.050	8.789	7
2023-10-24	9.960	9.960	9.730	9.790	8.562	112
2023-10-23	9.980	10.060	9.940	9.960	8.710	27
2023-10-20	10.110	10.110	9.950	9.980	8.728	321
2023-10-19	10.490	10.490	10.110	10.110	8.841	27
2023-10-18	10.920	10.920	10.280	10.280	8.990	114
2023-10-17	10.670	10.740	10.560	10.700	9.357	107
2023-10-16	10.620	10.750	10.580	10.750	9.401	107
2023-10-13	10.630	10.630	10.390	10.390	9.086	55
2023-10-11	10.720	10.770	10.570	10.570	9.244	21
2023-10-10	10.770	10.780	10.540	10.690	9.349	302
2023-10-09	10.790	10.790	10.400	10.430	9.121	767
2023-10-06	10.700	10.810	10.700	10.810	9.454	6
2023-10-05	10.690	10.690	10.240	10.390	9.086	19
2023-10-04	10.650	10.650	10.310	10.490	9.174	92
2023-10-03	10.510	10.510	10.440	10.440	9.130	15
2023-10-02	10.740	10.740	10.450	10.470	9.156	290
2023-09-29	10.750	10.880	10.750	10.770	9.419	59
2023-09-28	10.790	10.890	10.710	10.750	9.401	83
2023-09-27	10.670	10.810	10.610	10.660	9.322	31,274
2023-09-26	10.620	10.620	10.530	10.530	9.209	62
2023-09-25	10.640	10.790	10.570	10.650	9.314	362
2023-09-22	10.710	10.870	10.640	10.640	9.305	803
2023-09-21	10.600	10.700	10.540	10.700	9.357	1,676
2023-09-20	10.460	10.600	10.380	10.420	9.113	981
2023-09-19	10.200	10.210	10.070	10.070	8.806	309
2023-09-18	10.300	10.300	9.900	9.900	8.658	197
2023-09-15	10.380	10.410	10.300	10.300	9.008	29
2023-09-14	10.340	10.340	10.340	10.340	9.043	10
2023-09-13	10.330	10.350	10.330	10.330	9.034	88
2023-09-12	10.310	10.400	10.300	10.400	9.095	6
2023-09-11	10.010	10.120	10.010	10.070	8.806	733
2023-09-08	10.160	10.180	10.000	10.000	8.745	1,877
2023-09-06	10.120	10.230	10.100	10.230	8.946	2,822

← NewerPage 13 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.