Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	11.900	12.010	11.880	11.880	9.025	244
2022-03-29	12.300	12.300	12.300	12.300	9.344	33
2022-03-28	12.240	12.240	11.910	12.020	9.131	1,877
2022-03-25	12.320	12.320	12.100	12.100	9.192	5,801
2022-03-24	12.500	12.530	12.360	12.530	9.518	583
2022-03-23	12.700	12.700	12.490	12.490	9.488	113
2022-03-22	12.800	12.930	12.800	12.870	9.777	238
2022-03-21	12.610	12.610	12.480	12.560	9.541	7,142
2022-03-18	12.790	12.790	12.790	12.790	9.716	11,650
2022-03-17	12.520	12.650	12.520	12.590	9.564	1,791
2022-03-16	12.780	12.850	12.770	12.770	9.701	1,219
2022-03-15	12.560	12.690	12.550	12.690	9.640	9,505
2022-03-14	12.000	12.440	12.000	12.440	9.450	149
2022-03-11	11.840	11.840	11.630	11.630	8.835	7,787
2022-03-10	11.900	11.930	11.530	11.550	8.774	691
2022-03-09	11.840	11.840	11.700	11.780	8.949	5,931
2022-03-08	11.270	11.420	11.250	11.250	8.546	3,130
2022-03-07	11.000	11.000	10.700	10.790	8.197	1,697
2022-03-04	12.000	12.000	11.260	11.260	8.554	1,171
2022-03-03	12.360	12.360	12.060	12.060	9.161	576
2022-03-02	12.780	12.780	12.360	12.490	9.488	27,529
2022-02-25	12.610	13.400	12.400	13.390	10.172	67,588
2022-02-24	12.760	12.760	12.760	12.760	9.693	41,960
2022-02-23	13.860	14.020	13.860	13.880	10.544	7,904
2022-02-22	14.050	14.050	13.860	13.860	10.529	202
2022-02-21	13.910	14.150	13.910	14.130	10.734	10
2022-02-18	14.400	14.400	14.190	14.190	10.780	658
2022-02-17	14.400	14.400	14.170	14.300	10.863	13
2022-02-16	14.350	14.400	14.350	14.400	10.939	4
2022-02-15	14.580	14.730	14.500	14.500	11.015	5,767
2022-02-14	14.570	14.570	14.260	14.450	10.977	103
2022-02-11	14.980	14.980	14.820	14.970	11.372	219
2022-02-10	14.780	15.060	14.780	14.920	11.334	63
2022-02-09	14.820	14.820	14.820	14.820	11.258	6,860
2022-02-08	14.980	15.030	14.890	14.890	11.311	11,812
2022-02-07	14.810	14.860	14.810	14.860	11.288	3
2022-02-04	14.760	14.900	14.720	14.810	11.250	2,822
2022-02-03	15.030	15.320	15.030	15.300	11.623	18
2022-02-02	15.100	15.230	15.070	15.220	11.562	125
2022-02-01	14.700	14.870	14.680	14.860	11.288	464
2022-01-31	14.740	14.740	14.570	14.600	11.091	1,215
2022-01-28	14.700	14.750	14.460	14.600	11.091	403
2022-01-27	15.140	15.140	14.700	14.710	11.175	1,152
2022-01-26	15.160	15.160	15.140	15.140	11.501	45
2022-01-25	14.910	15.070	14.720	14.870	11.296	454
2022-01-24	14.490	14.560	14.220	14.560	11.061	55
2022-01-21	15.280	15.280	14.910	15.040	11.425	1,754
2022-01-20	15.800	15.800	15.300	15.380	11.683	1,802
2022-01-19	16.320	16.320	15.800	15.800	12.003	246
2022-01-18	16.710	16.710	16.330	16.330	12.405	565
2022-01-17	16.340	16.710	16.340	16.710	12.694	310
2022-01-14	16.330	16.690	16.330	16.540	12.565	2,337
2022-01-13	16.300	16.360	16.140	16.140	12.261	74
2022-01-12	15.980	16.090	15.890	15.890	12.071	183
2022-01-11	16.030	16.030	15.910	15.980	12.139	32
2022-01-10	16.130	16.190	16.040	16.060	12.200	91
2022-01-07	16.070	16.120	15.880	16.100	12.230	227
2022-01-06	15.670	16.080	15.670	16.080	12.215	1,275
2022-01-05	15.520	15.620	15.450	15.550	11.813	14,387
2022-01-04	14.930	15.250	14.930	15.070	11.448	12,915

← NewerPage 20 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.