Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	23.740	23.880	23.560	23.780	22.939	325
2025-08-07	23.950	24.000	23.520	23.620	22.785	422
2025-08-06	23.800	23.920	23.720	23.860	23.017	145
2025-08-05	24.100	24.100	23.780	23.880	23.036	2,735
2025-08-04	24.500	24.540	24.140	24.200	23.345	2,260
2025-08-01	24.270	24.380	23.950	24.380	23.518	3,469
2025-07-31	23.800	24.150	23.560	24.150	23.296	277
2025-07-30	23.980	23.980	23.500	23.660	22.502	177
2025-07-29	23.400	23.980	23.400	23.980	22.806	104
2025-07-28	23.700	23.740	23.400	23.400	22.254	528
2025-07-25	23.560	23.560	23.560	23.560	22.406	0
2025-07-24	23.900	23.920	23.560	23.560	22.406	3,309
2025-07-23	23.820	23.820	23.520	23.540	22.387	369
2025-07-22	23.620	23.740	23.540	23.560	22.406	180
2025-07-21	23.620	23.820	23.620	23.740	22.578	34
2025-07-18	23.260	23.680	23.260	23.680	22.521	33
2025-07-17	23.680	23.680	23.210	23.210	22.074	802
2025-07-16	22.920	23.120	22.920	23.120	21.988	110
2025-07-15	23.150	23.150	22.840	22.840	21.722	280
2025-07-14	23.120	23.120	22.920	22.920	21.798	12
2025-07-11	23.340	23.340	22.780	22.780	21.665	660
2025-07-10	23.570	23.570	23.000	23.100	21.969	1,318
2025-07-09	22.580	22.690	22.580	22.690	21.579	1,290
2025-07-08	22.830	22.840	22.420	22.580	21.474	414
2025-07-07	23.200	23.200	22.460	22.610	21.503	263
2025-07-04	22.870	23.030	22.320	23.030	21.902	1,727
2025-07-03	22.500	22.600	22.500	22.600	21.493	304
2025-07-02	22.750	22.750	21.900	21.900	20.828	656
2025-07-01	23.240	23.240	22.970	23.150	22.017	111
2025-06-30	23.260	23.380	22.970	22.970	21.845	88
2025-06-27	23.550	23.550	23.060	23.060	21.931	83
2025-06-26	23.060	23.100	23.060	23.060	21.931	330
2025-06-25	23.120	23.300	23.000	23.140	22.007	221
2025-06-24	22.890	23.220	22.890	23.190	22.055	819
2025-06-23	22.100	22.660	22.100	22.660	21.551	338
2025-06-20	22.120	22.820	22.120	22.560	21.455	99
2025-06-18	23.100	23.100	22.560	22.920	21.798	1,111
2025-06-17	23.100	23.100	22.600	22.820	21.703	196
2025-06-16	23.290	23.500	23.180	23.380	22.235	467
2025-06-13	23.380	23.460	23.120	23.290	22.150	113
2025-06-12	23.220	23.500	23.220	23.260	22.121	70
2025-06-11	23.260	23.260	23.020	23.140	22.007	370
2025-06-10	23.320	23.320	22.890	23.100	21.969	463
2025-06-09	23.540	23.540	23.240	23.320	22.178	11
2025-06-06	23.620	23.680	23.280	23.540	22.387	83
2025-06-05	23.800	23.800	23.360	23.560	22.406	202
2025-06-04	23.320	23.940	23.320	23.800	22.635	32
2025-06-03	23.990	24.000	23.540	23.800	22.635	2,069
2025-06-02	24.180	24.180	23.960	24.150	22.968	8,387
2025-05-30	23.510	24.200	23.510	23.960	22.787	15
2025-05-29	23.340	23.880	23.340	23.660	22.502	24
2025-05-28	24.210	24.210	23.820	23.820	22.654	12
2025-05-27	24.360	24.420	23.970	23.970	22.796	7,757
2025-05-26	23.740	23.970	23.740	23.820	22.654	1,819
2025-05-23	24.220	24.300	23.740	23.740	22.578	13,998
2025-05-22	24.040	24.040	23.980	23.980	22.806	2,340
2025-05-21	24.060	24.060	23.640	23.650	22.492	966
2025-05-20	23.500	23.940	23.500	23.940	22.768	327
2025-05-19	22.820	23.060	22.640	23.060	21.931	667
2025-05-16	22.620	22.820	22.600	22.820	21.703	175

← NewerPage 6 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.