Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	18.230	18.540	18.230	18.540	17.085	14
2025-02-12	18.400	18.500	18.060	18.500	17.048	1,182
2025-02-11	18.080	18.080	17.880	17.950	16.541	61
2025-02-10	17.880	17.990	17.880	17.990	16.578	83
2025-02-07	18.000	18.060	17.760	17.820	16.421	1,084
2025-02-06	18.150	18.150	18.150	18.150	16.726	4,360
2025-02-05	18.000	18.160	17.930	17.930	16.523	8,830
2025-02-04	17.410	17.500	17.400	17.440	16.071	31
2025-02-03	17.760	17.780	17.390	17.490	16.117	2,253
2025-01-31	17.850	18.100	17.850	17.940	16.532	492
2025-01-30	18.380	18.380	18.070	18.380	16.937	12
2025-01-29	17.870	18.400	17.870	18.400	16.956	393
2025-01-28	17.840	18.160	17.830	18.050	16.633	612
2025-01-27	17.920	17.950	17.820	17.820	16.421	64
2025-01-24	18.080	18.240	17.890	18.140	16.716	378
2025-01-23	17.930	17.930	17.930	17.930	16.523	9
2025-01-22	18.150	18.150	17.750	17.750	16.357	153
2025-01-21	17.700	18.480	17.700	18.150	16.726	1,527
2025-01-20	17.440	17.440	17.080	17.080	15.740	26
2025-01-17	16.580	17.440	16.580	17.260	15.905	1,406
2025-01-16	16.610	17.150	16.610	16.920	15.592	91
2025-01-15	17.240	17.240	16.480	16.870	15.546	249
2025-01-14	16.100	16.110	15.940	15.950	14.698	18
2025-01-13	15.650	15.980	15.550	15.940	14.689	340
2025-01-10	16.000	16.000	15.700	15.790	14.551	454
2025-01-09	16.310	16.350	16.010	16.180	14.910	413
2025-01-08	16.200	17.340	16.090	17.340	15.979	224
2025-01-07	17.020	17.020	15.720	16.690	15.380	312
2025-01-06	17.020	17.050	16.770	16.790	15.472	87
2025-01-03	16.630	16.760	16.630	16.760	15.445	5,391
2025-01-02	16.980	16.980	16.490	16.630	15.325	633
2024-12-30	17.050	17.050	16.720	16.980	15.647	139
2024-12-27	16.850	16.960	16.580	16.640	15.334	81
2024-12-26	16.910	17.000	16.740	16.840	15.518	3,083
2024-12-23	16.660	16.910	16.400	16.910	15.583	2,301
2024-12-20	16.280	16.530	16.280	16.530	15.233	309
2024-12-19	16.820	16.840	16.300	16.410	15.122	1,518
2024-12-18	16.710	17.160	16.710	16.750	15.435	3,623
2024-12-17	17.080	17.100	16.540	16.550	15.251	581
2024-12-16	16.760	17.180	16.760	17.160	15.813	701
2024-12-13	16.980	17.000	16.620	16.620	15.316	402
2024-12-12	16.620	16.780	16.560	16.560	15.260	5,032
2024-12-11	16.850	16.960	16.460	16.660	15.352	1,395
2024-12-10	16.580	16.580	16.220	16.220	14.947	528
2024-12-09	16.360	16.600	16.360	16.580	15.279	61
2024-12-06	16.510	16.550	16.300	16.360	15.076	674
2024-12-05	16.080	16.500	16.080	16.340	15.058	190
2024-12-04	16.230	16.440	16.060	16.060	14.800	2,803
2024-12-03	16.550	16.550	16.160	16.420	15.131	6,827
2024-12-02	16.380	16.380	16.100	16.380	15.094	788
2024-11-29	16.360	16.520	15.680	15.990	14.735	2,816
2024-11-28	15.920	16.230	15.900	16.230	14.956	89
2024-11-27	15.820	16.040	15.620	15.800	14.560	88
2024-11-26	16.180	16.180	15.470	15.660	14.431	314
2024-11-25	16.060	16.120	15.820	16.010	14.754	4,014
2024-11-22	16.160	16.160	15.600	15.900	14.652	8,071
2024-11-21	16.360	16.360	15.960	16.010	14.754	2,672
2024-11-19	16.330	16.330	16.000	16.220	14.947	334
2024-11-18	16.120	16.320	16.060	16.160	14.892	284
2024-11-14	15.860	16.200	15.860	16.080	14.818	190

← NewerPage 8 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.