Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	22.600	22.800	22.100	22.100	21.018	417
2025-05-14	22.100	22.300	21.870	21.870	20.799	476
2025-05-13	21.960	22.040	21.720	21.720	20.657	46
2025-05-12	22.030	22.030	21.590	21.590	20.533	146
2025-05-09	22.020	22.100	21.870	21.870	20.799	659
2025-05-08	22.630	22.630	22.020	22.020	20.942	353
2025-05-07	22.220	22.460	22.220	22.400	21.303	12
2025-05-06	21.950	22.160	21.800	21.870	20.799	1,244
2025-05-05	21.020	21.780	21.020	21.690	20.628	83
2025-05-02	21.640	21.640	21.220	21.450	20.400	9,424
2025-04-30	21.990	22.460	21.990	22.460	21.360	121
2025-04-29	22.500	22.620	22.480	22.540	21.436	385
2025-04-28	22.430	22.600	22.300	22.510	21.408	811
2025-04-25	22.480	22.480	22.440	22.440	21.341	2
2025-04-24	22.000	22.320	22.000	22.120	21.037	2,178
2025-04-23	22.440	22.550	22.210	22.210	21.123	7,237
2025-04-22	21.980	22.270	21.980	22.270	21.180	1,457
2025-04-17	21.840	22.230	21.840	22.060	20.980	705
2025-04-16	21.720	22.320	21.720	21.900	20.828	204
2025-04-15	21.860	22.300	21.860	22.170	21.084	104
2025-04-14	21.140	21.470	21.140	21.400	20.352	305
2025-04-11	20.730	20.930	20.550	20.890	19.867	3,873
2025-04-10	20.500	21.470	19.740	20.730	19.715	898
2025-04-09	19.920	21.470	19.800	21.010	19.981	4,170
2025-04-08	20.320	20.780	19.510	19.510	17.979	14,887
2025-04-07	20.120	20.120	19.480	19.860	18.301	7,555
2025-04-04	20.400	20.400	19.610	19.900	18.338	428
2025-04-03	21.000	21.020	20.480	20.480	18.873	11,558
2025-04-02	21.660	21.880	21.660	21.710	20.006	130
2025-04-01	21.560	21.680	21.560	21.660	19.960	4,926
2025-03-31	21.990	21.990	21.660	21.880	20.163	124
2025-03-28	22.400	22.400	22.180	22.220	20.476	163
2025-03-27	22.340	22.340	22.120	22.180	20.439	310
2025-03-26	22.240	22.340	21.690	22.010	20.283	2,970
2025-03-25	22.000	22.100	21.980	22.100	20.366	113
2025-03-24	21.640	22.060	21.640	21.830	20.117	8,338
2025-03-21	21.360	21.500	21.240	21.500	19.813	3,210
2025-03-20	21.340	21.620	21.340	21.380	19.702	78
2025-03-19	20.000	21.300	20.000	20.990	19.343	106
2025-03-18	20.840	21.100	20.820	20.900	19.260	285
2025-03-17	21.440	21.440	20.920	20.940	19.297	240
2025-03-14	20.880	21.220	20.880	21.220	19.555	2,046
2025-03-13	20.650	21.160	20.650	20.660	19.039	778
2025-03-12	21.140	21.140	20.680	21.080	19.426	897
2025-03-11	21.020	21.020	20.430	20.430	18.827	5,055
2025-03-10	20.990	21.260	20.800	21.250	19.582	2,654
2025-03-07	22.290	22.290	21.500	22.070	20.338	943
2025-03-06	22.280	22.380	21.940	22.060	20.329	806
2025-03-05	22.540	22.660	22.180	22.320	20.568	6,544
2025-02-28	21.540	22.280	21.280	22.240	20.495	2,665
2025-02-27	21.360	21.770	21.040	21.540	19.849	467
2025-02-26	20.200	21.380	20.200	21.050	19.398	2,887
2025-02-25	19.470	20.110	19.370	20.040	18.467	1,532
2025-02-24	19.460	19.740	19.130	19.570	18.034	1,256
2025-02-21	19.030	19.260	19.030	19.260	17.748	1,112
2025-02-20	19.130	19.300	18.560	18.560	17.103	2,058
2025-02-19	17.970	18.080	17.910	17.940	16.532	1,830
2025-02-18	18.650	18.650	17.980	18.210	16.781	548
2025-02-17	18.210	18.580	18.210	18.460	17.011	732
2025-02-14	18.590	18.680	18.240	18.240	16.808	1,269

← NewerPage 7 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.