Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	31.660	31.800	31.440	31.440	30.329	27
2026-01-29	30.870	30.870	30.540	30.730	29.644	1,663
2026-01-28	30.150	30.510	30.000	30.280	29.210	215
2026-01-27	30.810	30.810	30.240	30.240	29.171	1,601
2026-01-26	30.030	30.150	29.820	30.150	29.084	82
2026-01-23	29.580	29.580	29.280	29.310	28.274	90
2026-01-22	29.730	29.730	29.200	29.490	28.448	104
2026-01-21	29.560	29.560	29.080	29.240	28.206	101
2026-01-20	29.640	30.020	29.620	29.730	28.679	2,026
2026-01-19	30.000	30.000	28.500	29.530	28.486	333
2026-01-16	29.070	29.780	29.070	29.760	28.708	287
2026-01-15	29.610	29.620	29.520	29.550	28.505	10
2026-01-14	29.880	29.880	29.220	29.250	28.216	86
2026-01-13	29.700	29.700	29.280	29.640	28.592	5
2026-01-12	29.370	29.370	29.120	29.160	28.129	17
2026-01-09	28.770	29.160	28.740	29.080	28.052	98
2026-01-08	29.010	29.150	28.770	29.040	28.013	28
2026-01-07	29.310	29.310	28.680	29.010	27.984	163
2026-01-06	29.850	29.880	29.400	29.520	28.476	7,876
2026-01-05	29.310	29.610	29.310	29.550	28.505	321
2026-01-02	29.880	29.880	28.890	28.890	27.869	1,044
2025-12-30	29.700	29.700	29.580	29.580	28.534	161
2025-12-29	28.570	29.850	28.570	29.510	28.467	1,488
2025-12-26	28.990	29.900	28.990	29.160	28.129	2,196
2025-12-23	29.460	29.520	29.350	29.520	28.476	40
2025-12-22	29.150	29.460	29.040	29.460	28.419	313
2025-12-19	28.730	29.040	28.500	29.040	28.013	469
2025-12-18	28.730	28.730	28.470	28.590	27.579	1,649
2025-12-17	28.310	28.730	28.310	28.320	27.319	519
2025-12-16	27.870	27.950	27.870	27.950	26.962	138
2025-12-15	27.210	28.210	27.210	27.690	26.711	194
2025-12-12	27.540	27.540	27.210	27.210	26.248	8
2025-12-11	27.690	27.810	27.630	27.660	26.682	6,206
2025-12-10	27.660	27.960	27.300	27.420	26.451	4,481
2025-12-09	27.000	27.000	27.000	27.000	26.046	31
2025-12-08	27.890	27.890	27.420	27.420	26.451	4,333
2025-12-05	27.790	28.080	27.420	27.890	26.904	665
2025-12-04	27.330	27.600	27.330	27.540	26.566	5,959
2025-12-03	27.390	27.450	27.150	27.350	26.383	699
2025-12-02	27.660	27.720	27.450	27.630	26.653	92
2025-12-01	27.140	27.330	26.930	26.930	25.978	8,695
2025-11-28	27.450	30.220	27.120	30.220	29.152	107
2025-11-27	26.710	26.900	26.360	26.360	25.428	111
2025-11-26	26.820	26.820	26.400	26.710	25.766	1,375
2025-11-25	25.640	26.000	25.640	25.820	24.907	322
2025-11-24	24.980	25.000	24.750	24.750	23.875	7,302
2025-11-21	24.720	25.080	24.560	25.080	24.193	9,694
2025-11-19	24.960	24.960	24.670	24.750	23.875	10,062
2025-11-18	25.110	25.320	24.960	25.110	24.222	3,225
2025-11-17	25.650	25.650	25.390	25.390	24.492	12,138
2025-11-14	25.450	25.720	25.450	25.720	24.811	15,813
2025-11-13	26.640	26.640	25.830	25.830	24.917	91
2025-11-12	26.400	26.680	26.400	26.680	25.737	852
2025-11-11	26.270	26.550	26.180	26.180	25.255	1,040
2025-11-10	25.940	26.160	25.940	26.160	25.235	563
2025-11-07	25.650	25.740	25.620	25.720	24.811	748
2025-11-06	25.600	25.940	25.590	25.650	24.743	3,880
2025-11-05	24.930	25.230	24.930	25.230	24.338	129
2025-11-04	25.560	25.560	24.930	24.930	24.049	1,099
2025-11-03	25.590	25.590	25.080	25.520	24.618	314

← NewerPage 4 of 21 · 1,253 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.