Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.370	27.330	26.370	27.330	26.981	1,932
2026-04-29	26.520	26.520	26.350	26.370	26.033	549
2026-04-28	26.430	26.460	26.430	26.460	26.122	13
2026-04-27	26.670	26.670	26.170	26.170	25.836	223
2026-04-24	26.170	26.970	26.170	26.400	26.063	299
2026-04-23	26.790	26.820	26.580	26.710	26.369	296
2026-04-22	28.060	28.060	26.970	27.150	26.803	133
2026-04-20	28.300	28.300	27.780	27.780	27.425	54
2026-04-17	28.620	28.620	28.420	28.420	28.057	112
2026-04-16	28.650	28.650	27.950	27.950	27.593	561
2026-04-15	27.500	28.260	27.500	28.140	27.781	1,975
2026-04-14	27.540	28.080	27.540	28.070	27.712	172
2026-04-13	27.450	27.540	27.360	27.540	27.188	19
2026-04-10	28.530	28.530	27.120	27.330	26.981	3,292
2026-04-09	26.970	28.540	26.570	28.540	28.176	442
2026-04-08	26.530	28.650	26.100	26.100	25.767	448
2026-04-07	27.090	27.360	26.220	27.080	26.123	26
2026-04-06	27.000	27.060	26.820	26.820	25.872	392
2026-04-02	26.520	26.880	26.520	26.880	25.930	4,472
2026-04-01	27.090	27.090	26.810	26.810	25.862	2,229
2026-03-31	25.500	26.090	25.500	26.090	25.168	120
2026-03-30	25.530	25.620	25.260	25.490	24.589	5,726
2026-03-27	25.640	25.770	25.530	25.530	24.628	30
2026-03-26	26.250	26.250	26.070	26.070	25.148	13
2026-03-25	26.900	27.150	26.700	26.940	25.988	26
2026-03-24	26.070	26.560	26.070	26.560	25.621	2,210
2026-03-23	26.430	26.550	26.250	26.250	25.322	18
2026-03-20	26.730	26.730	25.690	25.690	24.782	179
2026-03-19	26.980	26.980	26.190	26.650	25.708	1,889
2026-03-18	27.100	27.100	26.880	26.990	26.036	353
2026-03-17	27.150	27.150	25.610	25.610	24.705	31
2026-03-16	27.060	27.180	26.680	26.680	25.737	410
2026-03-13	26.940	26.940	26.610	26.610	25.669	1,510
2026-03-12	27.150	27.150	26.730	26.790	25.843	1,066
2026-03-11	27.360	27.690	27.360	27.600	26.624	121
2026-03-10	27.750	27.930	27.510	27.750	26.769	202
2026-03-09	26.690	27.000	26.490	26.970	26.017	2,481
2026-03-06	27.750	27.750	27.340	27.360	26.393	14
2026-03-05	28.230	28.230	27.420	27.420	26.451	43
2026-03-04	27.960	28.230	27.690	28.230	27.232	111
2026-03-03	27.570	28.110	27.240	28.110	27.116	1,460
2026-03-02	28.240	28.440	28.000	28.380	27.377	5,341
2026-02-27	28.800	28.850	28.240	28.500	27.493	91
2026-02-26	29.700	29.700	29.550	29.600	28.554	37
2026-02-25	29.490	29.700	29.490	29.700	28.650	125
2026-02-24	29.040	29.040	28.770	28.980	27.956	41
2026-02-23	29.820	29.980	29.070	29.520	28.476	166
2026-02-20	29.790	29.970	29.430	29.970	28.911	1,006
2026-02-19	29.940	29.970	29.130	29.340	28.303	761
2026-02-18	30.120	30.450	30.090	30.360	29.287	23
2026-02-13	28.830	29.490	28.410	29.160	28.129	229
2026-02-12	29.970	29.970	29.520	29.970	28.911	920
2026-02-11	30.330	30.330	29.500	30.210	29.142	2,512
2026-02-10	30.360	30.360	29.850	30.330	29.258	876
2026-02-09	29.890	30.400	28.990	30.400	29.325	1,960
2026-02-06	30.690	30.990	30.500	30.500	29.422	4,659
2026-02-05	31.980	31.980	30.330	30.690	29.605	495
2026-02-04	33.150	33.150	31.950	31.980	30.849	688
2026-02-03	32.550	32.880	32.280	32.880	31.718	630
2026-02-02	31.210	32.550	31.210	32.550	31.399	173

← NewerPage 3 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.