Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	11.420	11.420	11.420	11.420	9.481	2
2022-12-15	11.840	11.840	11.580	11.720	9.731	265
2022-12-14	12.020	12.160	11.960	11.960	9.930	275
2022-12-13	12.010	12.080	12.010	12.020	9.980	67
2022-12-12	11.860	11.880	11.860	11.880	9.863	303
2022-12-09	11.860	11.860	11.860	11.860	9.847	1
2022-12-08	11.710	11.710	11.710	11.710	9.722	75
2022-12-07	11.750	11.750	11.560	11.710	9.722	13
2022-12-06	11.670	11.670	11.670	11.670	9.689	1
2022-12-05	11.910	12.050	11.830	11.830	9.822	59
2022-12-02	11.600	11.600	11.600	11.600	9.631	0
2022-12-01	11.640	11.680	11.600	11.600	9.631	429
2022-11-30	11.960	11.960	11.590	11.640	9.664	64
2022-11-29	11.650	11.880	11.620	11.620	9.647	134
2022-11-28	11.910	11.910	11.650	11.650	9.672	26
2022-11-25	11.940	12.070	11.940	12.070	10.021	3
2022-11-24	11.280	11.280	11.280	11.280	9.365	10
2022-11-23	11.750	11.820	11.610	11.610	9.639	464
2022-11-22	11.610	11.610	11.540	11.550	9.589	15
2022-11-21	11.400	11.440	11.210	11.230	9.324	420
2022-11-18	11.910	11.910	11.400	11.400	9.465	9
2022-11-17	11.100	11.460	11.060	11.360	9.432	79
2022-11-16	10.800	10.860	10.800	10.860	9.017	242
2022-11-14	10.810	10.810	10.720	10.760	8.933	981
2022-11-11	10.980	10.990	10.800	10.900	9.050	17,807
2022-11-10	10.220	11.050	10.220	10.720	8.900	272
2022-11-09	9.860	9.940	9.840	9.840	8.170	414
2022-11-08	9.750	9.750	9.750	9.750	8.095	0
2022-11-07	9.800	9.800	9.750	9.750	8.095	31
2022-11-04	9.660	9.660	9.520	9.620	7.987	18
2022-11-03	9.580	9.600	9.550	9.600	7.970	152
2022-11-01	10.120	10.120	9.910	9.990	8.294	542
2022-10-31	10.170	10.170	9.820	9.890	8.211	374
2022-10-28	10.080	10.220	10.050	10.050	8.344	2,236
2022-10-27	10.500	10.500	10.330	10.330	8.576	270
2022-10-26	10.370	10.370	10.370	10.370	8.610	1
2022-10-25	10.280	10.400	10.280	10.400	8.635	4,693
2022-10-24	9.940	10.200	9.940	10.200	8.469	43
2022-10-21	9.540	9.700	9.500	9.700	8.053	857
2022-10-20	9.760	9.910	9.730	9.730	8.078	199
2022-10-19	9.660	9.660	9.540	9.540	7.921	55
2022-10-18	10.140	10.140	10.140	10.140	8.419	12
2022-10-17	10.210	10.220	10.120	10.140	8.419	6,633
2022-10-14	10.050	10.050	9.980	9.980	8.286	1,163
2022-10-13	10.000	10.000	9.820	9.960	8.269	197
2022-10-11	9.600	9.600	9.370	9.500	7.887	161
2022-10-10	9.730	9.730	9.600	9.620	7.987	3,923
2022-10-07	9.900	9.920	9.730	9.730	8.078	4,981
2022-10-06	9.860	9.900	9.780	9.780	8.120	65
2022-10-05	10.140	10.140	9.970	9.970	8.278	3,651
2022-10-04	10.060	10.320	10.060	10.200	8.469	253
2022-10-03	9.750	9.780	9.700	9.760	8.103	2,207
2022-09-30	9.730	9.780	9.730	9.780	8.120	17
2022-09-29	9.750	9.750	9.550	9.690	8.045	49
2022-09-28	9.500	9.750	9.350	9.750	8.095	5,954
2022-09-27	9.750	9.830	9.690	9.830	8.161	307
2022-09-26	10.200	10.200	10.060	10.060	8.352	3,139
2022-09-23	11.130	11.130	10.300	10.300	8.552	93
2022-09-22	11.130	11.130	11.130	11.130	9.241	20
2022-09-21	11.120	11.160	11.060	11.070	9.191	29

← NewerPage 17 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.