Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	14.500	14.710	14.500	14.710	11.175	15
2021-12-30	14.930	14.930	14.050	14.050	10.673	25,918
2021-12-29	14.370	14.580	14.370	14.580	11.076	4,201
2021-12-28	14.340	14.440	14.340	14.400	10.939	2,569
2021-12-27	14.230	14.250	14.230	14.250	10.825	8
2021-12-23	14.160	14.310	14.120	14.190	10.780	281
2021-12-22	13.890	13.890	13.890	13.890	10.552	1,790
2021-12-21	13.740	13.970	13.740	13.800	10.483	67
2021-12-20	13.540	13.650	13.480	13.650	10.369	189
2021-12-17	13.610	13.670	13.560	13.670	10.384	1,155
2021-12-16	13.780	13.780	13.740	13.740	10.438	57
2021-12-15	13.400	13.400	13.250	13.300	10.103	128
2021-12-14	13.330	13.420	13.330	13.400	10.179	2,083
2021-12-13	13.150	13.190	13.000	13.190	10.020	487
2021-12-10	13.610	13.620	13.440	13.620	10.347	12,130
2021-12-09	13.380	13.610	13.380	13.540	10.286	781
2021-12-08	13.860	13.860	13.650	13.650	10.369	58
2021-12-07	13.830	14.160	13.830	13.910	10.567	54
2021-12-06	13.820	13.820	13.740	13.740	10.438	142
2021-12-03	13.610	13.760	13.610	13.760	10.453	2,320
2021-12-02	13.710	13.710	13.710	13.710	10.415	13
2021-12-01	13.940	14.120	13.690	13.690	10.400	232
2021-11-30	13.740	13.760	13.740	13.750	10.445	38
2021-11-29	13.630	13.850	13.630	13.670	10.384	1,832
2021-11-26	14.370	14.370	13.490	13.490	10.248	52
2021-11-25	14.590	14.590	14.590	14.590	11.083	1
2021-11-24	14.540	14.590	14.530	14.590	11.083	107
2021-11-23	14.640	15.000	14.640	14.730	11.190	1,086
2021-11-22	14.450	14.450	14.450	14.450	10.977	30
2021-11-19	14.350	14.580	14.130	14.550	11.053	119
2021-11-18	14.800	14.840	14.670	14.840	11.273	88
2021-11-17	14.580	14.770	14.580	14.740	11.197	1,202
2021-11-16	14.340	14.420	14.340	14.420	10.954	7
2021-11-12	14.110	14.220	14.110	14.210	10.795	7,661
2021-11-11	14.090	14.160	14.090	14.140	10.742	65
2021-11-10	14.360	14.360	14.350	14.350	10.901	52
2021-11-09	14.430	14.430	13.990	14.010	10.643	16
2021-11-08	14.560	14.600	14.420	14.420	10.954	22
2021-11-05	14.570	14.600	14.260	14.260	10.833	1,038
2021-11-04	14.700	14.700	14.240	14.400	10.939	410
2021-11-03	15.600	15.600	15.200	15.480	11.759	37
2021-11-01	15.600	15.800	15.600	15.780	11.987	188
2021-10-29	15.440	15.550	15.270	15.270	11.600	3,701
2021-10-28	14.920	15.310	14.920	15.310	11.630	22
2021-10-27	14.760	14.760	14.760	14.760	11.213	1
2021-10-26	15.000	15.000	14.920	14.920	11.334	10,903
2021-10-25	14.990	14.990	14.740	14.880	11.304	129
2021-10-22	15.150	15.310	15.150	15.310	11.630	1,021
2021-10-21	14.920	14.920	14.920	14.920	11.334	38

← NewerPage 21 of 21 · 1,249 trading days

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.