Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	10.760	11.060	10.760	11.060	9.472	307
2023-06-12	11.060	11.060	10.760	10.760	9.215	67
2023-06-09	11.010	11.010	11.010	11.010	9.430	1
2023-06-07	10.900	11.030	10.900	11.030	9.447	10
2023-06-06	10.940	11.040	10.860	10.990	9.412	49
2023-06-05	11.420	11.420	10.730	10.940	9.370	60
2023-06-02	11.190	11.190	11.190	11.190	9.584	27
2023-06-01	11.190	11.190	11.120	11.120	9.524	4
2023-05-31	11.210	11.210	10.920	11.000	9.421	251
2023-05-30	11.250	11.250	11.120	11.120	9.524	5
2023-05-29	11.000	11.250	11.000	11.250	9.635	2
2023-05-26	11.320	11.320	11.020	11.030	9.447	22
2023-05-25	11.310	11.310	11.280	11.280	9.661	34
2023-05-24	11.320	11.370	11.310	11.370	9.738	73
2023-05-23	11.560	11.660	11.560	11.660	9.986	11
2023-05-22	11.540	11.560	11.480	11.560	9.901	34
2023-05-19	11.580	11.580	11.500	11.500	9.849	62
2023-05-18	11.500	11.500	11.280	11.360	9.729	13
2023-05-17	11.070	11.520	11.070	11.500	9.849	14,153
2023-05-16	11.060	11.060	11.060	11.060	9.472	265
2023-05-15	10.980	11.300	10.980	11.160	9.558	101
2023-05-12	11.240	11.240	10.930	10.950	9.378	93
2023-05-11	11.290	11.290	11.110	11.120	9.524	36
2023-05-10	11.300	11.390	11.260	11.390	9.755	46
2023-05-09	11.480	11.620	11.380	11.380	9.746	54
2023-05-08	11.440	11.650	11.430	11.480	9.832	95
2023-05-05	11.390	11.450	11.280	11.280	9.661	167
2023-05-04	11.400	11.450	11.150	11.290	9.669	25
2023-05-03	11.290	11.490	11.200	11.200	9.592	435
2023-05-02	11.970	12.140	11.700	11.800	10.106	317,386
2023-04-28	11.860	12.130	11.860	11.970	10.252	5,194
2023-04-27	12.160	12.160	12.080	12.150	10.406	42
2023-04-26	11.580	12.180	11.580	12.160	10.415	263
2023-04-25	12.030	12.050	11.820	11.820	10.123	315
2023-04-24	12.310	12.420	12.150	12.420	10.637	109
2023-04-20	12.460	12.460	12.460	12.460	10.671	2
2023-04-19	12.000	12.230	12.000	12.230	10.474	279
2023-04-18	12.000	12.000	11.830	11.970	10.252	5,251
2023-04-17	11.970	11.970	11.670	11.670	9.995	54
2023-04-14	11.980	11.980	11.730	11.730	10.046	260
2023-04-13	11.700	11.880	11.600	11.880	10.175	3,897
2023-04-12	12.320	12.330	11.840	12.290	10.526	298
2023-04-11	12.080	12.080	11.880	12.070	10.021	1,087
2023-04-10	12.240	12.240	12.080	12.080	10.029	103
2023-04-06	12.070	12.070	12.070	12.070	10.021	0
2023-04-05	12.000	12.070	12.000	12.070	10.021	105
2023-04-04	11.940	11.940	11.860	11.860	9.847	468
2023-04-03	11.820	12.160	11.820	11.930	9.905	275
2023-03-31	11.930	11.930	11.810	11.880	9.863	383
2023-03-30	11.880	11.880	11.880	11.880	9.863	1
2023-03-29	11.670	11.670	11.670	11.670	9.689	0
2023-03-28	11.730	11.730	11.670	11.670	9.689	5
2023-03-27	11.650	11.650	11.650	11.650	9.672	10
2023-03-24	11.650	11.650	11.650	11.650	9.672	11
2023-03-23	11.980	11.980	11.870	11.870	9.855	2
2023-03-22	11.930	11.930	11.930	11.930	9.905	20,690
2023-03-21	12.120	12.240	12.120	12.240	10.162	21
2023-03-20	11.680	11.680	11.670	11.670	9.689	3
2023-03-17	11.640	11.640	11.640	11.640	9.664	16,720
2023-03-16	12.200	12.200	12.200	12.200	10.129	1

← NewerPage 15 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.