Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	10.200	10.400	10.120	10.120	8.850	12,659
2023-09-04	10.390	10.410	10.200	10.200	8.920	131
2023-09-01	10.390	10.660	10.280	10.370	9.069	288,753
2023-08-31	10.530	10.530	10.370	10.400	9.095	328
2023-08-30	10.530	10.580	10.530	10.540	9.217	36
2023-08-29	10.390	10.520	10.390	10.410	9.104	317
2023-08-28	10.480	10.480	10.390	10.390	9.086	217
2023-08-25	10.330	10.330	10.180	10.180	8.903	3
2023-08-24	10.240	10.240	10.120	10.120	8.850	23
2023-08-23	10.300	10.310	10.300	10.310	9.016	8
2023-08-22	10.670	10.670	10.420	10.420	9.113	26
2023-08-21	10.600	10.660	10.320	10.590	9.261	98
2023-08-18	10.600	10.600	10.600	10.600	9.270	1
2023-08-17	10.550	10.630	10.470	10.470	9.156	40
2023-08-16	10.570	10.570	10.410	10.550	9.226	16
2023-08-15	10.720	10.720	10.590	10.660	9.322	73
2023-08-14	10.630	10.880	10.500	10.720	9.375	16
2023-08-11	10.630	10.630	10.630	10.630	9.296	2
2023-08-10	10.560	10.560	10.510	10.510	9.191	20
2023-08-09	10.350	10.580	9.950	10.450	9.139	76
2023-08-08	10.520	10.580	10.520	10.570	9.244	75
2023-08-07	10.700	10.750	10.650	10.650	9.314	545
2023-08-04	10.700	10.700	10.700	10.700	9.357	33
2023-08-03	10.670	11.160	10.660	10.690	9.349	188
2023-08-02	10.910	10.910	10.400	10.460	8.959	242
2023-08-01	10.760	12.000	10.390	10.780	9.233	459
2023-07-31	10.960	10.970	10.950	10.950	9.378	207
2023-07-28	10.830	12.190	10.610	10.870	9.310	73
2023-07-27	10.760	10.830	10.760	10.830	9.275	5
2023-07-26	11.100	11.120	10.950	10.950	9.378	30
2023-07-25	11.170	11.210	11.160	11.160	9.558	47
2023-07-24	10.980	11.170	10.980	11.170	9.567	10
2023-07-21	11.300	11.300	11.070	11.210	9.601	260
2023-07-20	11.310	11.430	11.260	11.430	9.789	16
2023-07-19	11.580	11.600	11.320	11.420	9.781	2,525
2023-07-18	11.160	11.400	11.160	11.310	9.687	38
2023-07-17	11.180	11.180	11.160	11.160	9.558	62
2023-07-14	11.210	11.210	10.970	10.970	9.395	230
2023-07-13	10.880	11.210	10.880	11.210	9.601	507
2023-07-12	10.830	10.830	10.830	10.830	9.275	0
2023-07-11	10.730	10.890	10.720	10.830	9.275	274
2023-07-10	10.950	10.950	10.660	10.690	9.156	527
2023-07-07	10.690	10.730	10.680	10.730	9.190	90
2023-07-06	10.660	10.780	10.630	10.780	9.233	17
2023-07-05	10.860	10.860	10.660	10.660	9.130	399
2023-07-04	10.830	10.890	10.830	10.870	9.310	33
2023-07-03	10.780	12.420	10.780	10.780	9.233	26
2023-06-30	10.840	10.840	10.610	10.630	9.104	1,144
2023-06-29	10.430	10.440	10.100	10.100	8.650	216
2023-06-28	10.170	10.170	10.170	10.170	8.710	0
2023-06-27	10.170	10.170	10.170	10.170	8.710	2
2023-06-26	10.080	10.080	10.030	10.030	8.590	124
2023-06-23	10.360	10.420	10.080	10.100	8.650	946
2023-06-22	10.400	10.400	10.360	10.360	8.873	170
2023-06-21	10.940	10.940	10.400	10.400	8.907	316
2023-06-20	10.940	11.020	10.720	10.720	9.181	338
2023-06-19	10.940	10.940	10.750	10.940	9.370	149
2023-06-16	11.270	11.270	10.900	11.040	9.455	11
2023-06-15	11.020	11.060	10.850	11.040	9.455	39
2023-06-14	11.030	11.030	10.950	10.950	9.378	7

← NewerPage 14 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.