Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	25.440	25.440	25.330	25.330	24.435	315
2025-10-30	24.600	25.310	24.600	25.310	24.415	180
2025-10-29	25.080	25.200	25.080	25.110	24.222	31
2025-10-28	25.130	25.170	24.900	25.170	24.280	223
2025-10-27	24.720	25.340	24.720	25.130	24.242	1,080
2025-10-24	24.720	24.740	24.700	24.720	23.846	32
2025-10-23	24.340	24.600	24.300	24.600	23.730	68
2025-10-22	24.320	24.440	24.320	24.440	23.576	247
2025-10-21	24.180	24.180	23.960	24.090	23.238	127
2025-10-20	24.180	24.180	23.960	24.120	23.267	222
2025-10-17	24.690	24.690	24.120	24.120	23.267	418
2025-10-16	24.760	24.840	24.620	24.840	23.962	134
2025-10-15	24.110	25.040	24.110	24.780	23.904	104
2025-10-14	23.930	24.860	23.930	24.610	23.740	546
2025-10-13	24.380	24.600	24.380	24.420	23.557	212
2025-10-10	23.740	24.390	23.740	24.260	23.402	106
2025-10-09	24.700	24.700	23.860	23.860	23.017	679
2025-10-08	24.600	25.080	24.600	24.700	23.827	1,050
2025-10-07	24.080	24.100	24.000	24.000	23.152	45
2025-10-06	24.580	24.580	24.220	24.300	23.441	37
2025-10-03	24.180	24.540	24.180	24.330	23.470	2,570
2025-10-02	24.160	24.420	24.020	24.160	23.306	56
2025-10-01	24.230	24.230	23.900	24.180	23.325	4,250
2025-09-30	24.150	24.240	24.150	24.240	23.383	7
2025-09-29	23.420	23.900	23.420	23.740	22.901	89
2025-09-26	23.570	23.900	23.570	23.900	23.055	165
2025-09-25	23.850	23.850	23.380	23.570	22.737	400
2025-09-24	23.860	23.860	23.600	23.830	22.988	234
2025-09-23	24.000	24.000	23.420	23.620	22.785	1,062
2025-09-22	23.800	23.800	23.660	23.660	22.824	784
2025-09-19	25.170	25.170	23.390	23.800	22.959	948
2025-09-18	24.410	24.410	24.150	24.160	23.306	294
2025-09-17	24.020	24.200	24.020	24.160	23.306	29
2025-09-16	24.660	24.660	24.060	24.060	23.209	38
2025-09-15	24.700	24.700	24.500	24.660	23.788	41
2025-09-12	24.200	24.340	24.200	24.340	23.480	184
2025-09-11	21.810	24.340	21.810	24.200	23.345	94
2025-09-10	24.260	24.280	23.940	24.280	23.422	345
2025-09-09	23.900	24.160	23.900	24.040	23.190	98
2025-09-08	23.540	23.800	23.540	23.600	22.766	636
2025-09-05	23.620	23.720	23.520	23.660	22.824	425
2025-09-04	23.660	23.880	23.650	23.650	22.814	3,575
2025-09-03	23.380	23.440	23.220	23.280	22.457	748
2025-09-02	23.510	23.510	23.000	23.380	22.554	386
2025-09-01	23.730	23.780	23.600	23.780	22.939	434
2025-08-29	23.500	23.730	23.380	23.730	22.891	8,678
2025-08-28	24.500	24.500	24.260	24.290	23.431	909
2025-08-27	24.650	24.650	24.300	24.500	23.634	328
2025-08-26	24.920	24.920	24.500	24.650	23.779	123
2025-08-25	24.920	24.920	24.920	24.920	24.039	4
2025-08-22	25.020	25.120	24.770	24.840	23.962	785
2025-08-21	25.000	25.110	24.840	25.110	24.222	808
2025-08-20	24.800	25.000	24.800	25.000	24.116	233
2025-08-19	24.820	24.820	24.780	24.800	23.923	12
2025-08-18	24.200	24.720	24.200	24.680	23.808	87
2025-08-15	23.370	24.760	23.370	24.200	23.345	8,524
2025-08-14	24.740	24.780	23.850	23.850	23.007	227
2025-08-13	24.630	24.820	24.540	24.700	23.827	434
2025-08-12	24.540	24.540	23.860	23.860	23.017	67
2025-08-11	24.000	24.320	24.000	24.290	23.431	310

← NewerPage 5 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.