Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	11.050	11.070	10.910	11.070	8.897	1,362
2022-06-24	10.980	11.050	10.980	11.050	8.881	3,128
2022-06-23	10.590	10.590	10.590	10.590	8.511	42
2022-06-22	10.750	10.750	10.750	10.750	8.639	0
2022-06-21	10.750	10.750	10.750	10.750	8.639	1
2022-06-20	10.510	10.510	10.510	10.510	8.447	0
2022-06-17	10.640	10.640	10.500	10.510	8.447	31
2022-06-15	10.700	10.700	10.700	10.700	8.599	3,848
2022-06-14	10.520	10.520	10.370	10.460	8.406	58
2022-06-13	10.510	10.510	10.400	10.400	8.358	40
2022-06-10	10.600	10.630	10.500	10.540	8.471	542
2022-06-09	11.000	11.000	10.790	10.800	8.680	28
2022-06-08	11.220	11.220	11.220	11.220	9.017	0
2022-06-07	10.990	11.220	10.990	11.220	9.017	29
2022-06-06	10.580	10.950	10.580	10.820	8.696	111
2022-06-03	10.810	10.810	10.580	10.580	8.503	204
2022-06-02	10.490	10.810	10.490	10.810	8.688	22,531
2022-06-01	10.680	10.800	10.680	10.800	8.680	372
2022-05-31	10.620	10.700	10.570	10.610	8.527	103
2022-05-30	10.820	10.820	10.820	10.820	8.696	1
2022-05-27	10.780	10.780	10.780	10.780	8.664	1
2022-05-26	10.680	10.870	10.680	10.870	8.736	13
2022-05-25	10.590	10.650	10.590	10.650	8.559	153
2022-05-24	10.570	10.570	10.550	10.550	8.479	101
2022-05-23	10.590	10.590	10.590	10.590	8.511	5,310
2022-05-20	10.620	10.620	10.370	10.390	8.350	5,549
2022-05-19	10.500	10.670	10.500	10.570	8.495	39
2022-05-18	10.740	10.740	10.630	10.630	8.543	58
2022-05-17	10.790	10.790	10.790	10.790	8.672	2
2022-05-16	10.800	10.800	10.800	10.800	8.680	0
2022-05-13	10.760	10.800	10.670	10.800	8.680	24
2022-05-12	10.480	10.580	10.480	10.580	8.503	8
2022-05-11	10.610	10.610	10.610	10.610	8.527	0
2022-05-10	10.600	10.730	10.440	10.610	8.527	1,306
2022-05-09	10.690	10.690	10.500	10.610	8.527	18
2022-05-06	10.670	10.700	10.670	10.700	8.599	518
2022-05-05	10.900	10.910	10.740	10.740	8.631	1,020
2022-05-04	11.330	11.340	11.330	11.340	9.114	922
2022-05-03	11.540	11.540	11.350	11.350	9.122	34,111
2022-05-02	11.000	11.090	11.000	11.090	8.913	3
2022-04-29	11.090	11.220	11.000	11.000	8.840	2,707
2022-04-28	11.350	11.350	11.290	11.330	9.106	261
2022-04-27	11.270	11.380	11.270	11.290	9.073	151
2022-04-26	11.400	11.410	11.380	11.410	9.170	102
2022-04-25	11.210	11.290	11.210	11.290	9.073	708
2022-04-22	11.040	11.210	10.980	11.210	9.009	23
2022-04-20	11.270	11.270	11.040	11.040	8.872	56
2022-04-19	10.890	11.020	10.890	11.020	8.856	14
2022-04-18	10.710	10.880	10.710	10.770	8.655	519
2022-04-14	10.930	10.930	10.820	10.920	8.776	25
2022-04-13	10.580	10.780	10.580	10.780	8.664	42
2022-04-12	10.750	10.750	10.560	10.560	8.487	26
2022-04-11	10.970	10.970	10.910	10.910	8.768	11
2022-04-08	10.880	10.950	10.740	10.750	8.639	4,700
2022-04-07	12.530	12.530	10.860	10.860	8.728	942
2022-04-06	11.130	11.190	11.020	11.020	8.603	3,681
2022-04-05	11.080	11.140	11.000	11.050	8.394	132
2022-04-04	11.360	11.360	11.160	11.160	8.478	1,314
2022-04-01	11.580	11.580	11.530	11.530	8.759	988
2022-03-31	11.880	11.880	11.550	11.550	8.774	80

← NewerPage 19 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.