Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	31.140	31.410	31.110	31.410	31.009	302
2026-07-24	30.750	30.780	30.750	30.780	30.387	2
2026-07-23	30.600	30.600	30.300	30.300	29.913	270
2026-07-22	31.120	31.230	30.930	31.050	30.654	494
2026-07-21	30.660	30.960	30.630	30.810	30.417	206
2026-07-20	30.350	30.360	29.880	29.880	29.498	41
2026-07-17	30.210	30.720	30.210	30.720	30.328	2,847
2026-07-16	30.960	30.960	30.660	30.690	30.298	250
2026-07-15	30.690	30.870	30.480	30.650	30.259	86
2026-07-14	30.420	30.450	30.150	30.270	29.884	678
2026-07-13	33.570	33.570	30.240	30.420	30.032	88
2026-07-10	30.960	30.960	30.780	30.780	30.387	44
2026-07-09	30.540	30.780	30.420	30.450	30.061	487
2026-07-08	30.930	30.930	30.330	30.540	30.150	200
2026-07-07	31.230	31.440	31.230	31.320	30.920	18
2026-07-06	32.140	32.140	31.440	31.540	31.137	99
2026-07-03	31.680	31.820	31.660	31.820	31.414	176
2026-07-02	31.000	31.690	31.000	31.350	30.950	975
2026-07-01	30.550	30.900	30.180	30.680	30.288	612
2026-06-30	30.180	30.400	30.120	30.240	29.854	1,410
2026-06-29	29.700	29.820	29.550	29.550	29.173	112
2026-06-26	29.730	29.730	29.250	29.290	28.916	723
2026-06-25	29.780	30.120	29.500	29.500	29.123	220
2026-06-24	29.130	29.490	28.690	28.690	28.324	35
2026-06-23	29.760	29.790	29.620	29.730	29.350	210
2026-06-22	29.500	29.640	29.310	29.310	28.936	275
2026-06-19	28.700	28.730	28.700	28.730	28.363	10
2026-06-18	28.770	29.130	28.470	28.470	28.107	3,055
2026-06-17	28.590	28.590	28.350	28.350	27.988	57
2026-06-16	28.170	28.470	28.170	28.320	27.958	154
2026-06-15	27.840	27.840	27.540	27.540	27.188	980
2026-06-12	27.700	27.700	27.700	27.700	27.346	11
2026-06-11	26.160	27.430	26.160	27.430	27.080	204
2026-06-10	26.850	26.970	26.750	26.750	26.408	461
2026-06-09	27.720	27.730	26.970	27.570	27.218	126
2026-06-08	27.380	27.780	27.360	27.780	27.425	313
2026-06-05	27.100	27.630	27.100	27.400	27.050	106
2026-06-03	27.510	27.510	27.070	27.070	26.724	113
2026-06-02	27.400	28.000	27.210	28.000	27.643	169
2026-06-01	27.850	27.850	26.890	26.890	26.547	282
2026-05-29	27.780	27.780	27.570	27.570	27.218	78
2026-05-28	27.760	27.760	27.420	27.600	27.248	9
2026-05-27	28.020	28.020	27.750	27.760	27.406	237
2026-05-26	27.420	27.540	27.420	27.540	27.188	66
2026-05-25	27.200	27.200	26.770	26.800	26.458	21
2026-05-22	27.120	27.440	26.770	26.770	26.428	3,317
2026-05-21	27.630	27.630	26.820	26.970	26.626	7
2026-05-20	26.100	27.120	26.100	27.050	26.705	427
2026-05-19	26.100	26.310	26.070	26.070	25.737	43
2026-05-18	25.710	26.070	25.710	26.070	25.737	55
2026-05-15	25.740	25.800	25.620	25.710	25.382	128
2026-05-14	26.070	26.160	26.070	26.100	25.767	6
2026-05-13	25.970	26.030	25.220	26.030	25.698	131
2026-05-12	26.130	26.130	25.280	25.710	25.382	69
2026-05-11	26.640	26.640	26.280	26.280	25.944	11
2026-05-08	26.610	26.610	26.610	26.610	26.270	35
2026-05-07	26.880	26.880	26.160	26.160	25.826	1,310
2026-05-06	25.680	26.890	25.680	26.870	26.527	1,647
2026-05-05	25.930	25.930	25.350	25.680	25.352	1,267
2026-05-04	26.370	26.430	26.100	26.100	25.767	594

← NewerPage 2 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.