Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	11.380	11.410	11.220	11.220	9.315	155
2022-09-19	11.280	11.380	11.200	11.200	9.299	1,874
2022-09-16	11.430	11.430	11.280	11.280	9.365	1,336
2022-09-15	11.150	11.460	11.150	11.370	9.440	40
2022-09-14	10.920	10.920	10.920	10.920	9.066	7
2022-09-13	11.180	11.180	10.970	11.070	9.191	14
2022-09-12	11.240	11.240	11.110	11.170	9.274	26
2022-09-09	10.930	10.930	10.880	10.880	9.033	63,790
2022-09-08	10.640	10.690	10.640	10.690	8.875	58
2022-09-06	10.720	10.750	10.520	10.720	8.900	46,407
2022-09-05	10.270	10.270	10.220	10.220	8.485	13
2022-09-02	10.330	10.330	10.100	10.270	8.527	100,761
2022-09-01	10.330	10.330	10.150	10.190	8.460	306
2022-08-31	10.550	10.670	10.430	10.670	8.859	103
2022-08-30	10.290	10.290	10.240	10.240	8.502	195
2022-08-29	10.310	10.310	10.100	10.120	8.402	10
2022-08-26	10.580	10.580	10.310	10.310	8.560	15
2022-08-25	10.610	10.680	10.560	10.570	8.776	13
2022-08-24	10.460	10.570	10.420	10.550	8.759	362
2022-08-23	10.740	10.740	10.610	10.610	8.809	8
2022-08-22	11.000	11.000	10.650	10.650	8.842	903
2022-08-19	11.170	11.170	10.940	10.980	9.116	35
2022-08-18	11.310	11.350	11.200	11.200	9.299	75
2022-08-17	11.370	11.370	11.370	11.370	9.440	1
2022-08-16	11.410	11.410	11.410	11.410	9.473	1
2022-08-15	11.280	11.280	11.180	11.180	9.282	11
2022-08-12	11.250	11.290	11.230	11.290	9.374	366
2022-08-11	11.300	11.300	11.300	11.300	9.382	50
2022-08-10	11.240	11.240	11.140	11.230	9.324	21
2022-08-09	11.030	11.050	11.030	11.050	9.174	10,568
2022-08-08	11.250	11.250	11.130	11.140	9.249	7
2022-08-05	11.330	11.370	11.120	11.120	9.232	411
2022-08-04	11.750	11.750	11.750	11.750	9.594	0
2022-08-03	11.640	11.780	11.640	11.750	9.443	5,816
2022-08-02	11.500	11.500	11.450	11.450	9.202	22
2022-08-01	11.370	11.500	11.370	11.410	9.170	457
2022-07-29	11.290	11.410	11.290	11.410	9.170	8
2022-07-28	11.610	11.610	11.180	11.180	8.985	473
2022-07-27	11.550	11.550	11.550	11.550	9.282	25
2022-07-26	11.030	11.230	11.030	11.100	8.921	228
2022-07-25	11.380	11.380	11.290	11.370	9.138	282
2022-07-22	11.320	11.320	11.320	11.320	9.098	1
2022-07-21	11.250	11.410	11.100	11.410	9.170	2,749
2022-07-20	12.280	12.280	11.390	11.390	9.154	2,051
2022-07-19	11.360	11.540	11.360	11.450	9.202	708
2022-07-18	10.790	10.910	10.790	10.880	8.744	4,692
2022-07-15	10.730	10.730	10.730	10.730	8.623	1
2022-07-14	10.520	10.540	10.280	10.350	8.318	5,290
2022-07-13	10.660	10.750	10.640	10.640	8.551	100
2022-07-12	10.800	10.800	10.800	10.800	8.680	3
2022-07-11	10.720	10.720	10.630	10.670	8.575	770
2022-07-08	10.650	10.750	10.650	10.670	8.575	2,017
2022-07-07	10.860	10.860	10.860	10.860	8.728	6
2022-07-06	10.680	10.680	10.680	10.680	8.583	1
2022-07-05	10.630	10.710	10.630	10.690	8.591	4,625
2022-07-04	10.630	10.630	10.630	10.630	8.543	0
2022-07-01	10.670	10.670	10.630	10.630	8.543	6
2022-06-30	10.540	10.680	10.540	10.640	8.551	35
2022-06-29	10.900	10.900	10.660	10.680	8.583	5,665
2022-06-28	10.940	11.000	10.940	10.940	8.792	30

← NewerPage 18 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.