Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	16.100	16.200	15.820	16.060	14.800	393
2024-11-12	16.330	16.330	15.660	15.680	14.449	814
2024-11-11	15.940	16.360	15.940	16.160	14.892	1,261
2024-11-08	16.000	16.020	15.900	15.940	14.689	289
2024-11-07	15.990	16.220	15.950	16.160	14.892	115
2024-11-06	17.430	17.430	15.990	15.990	14.735	866
2024-11-05	16.270	16.420	16.220	16.270	14.993	1,539
2024-11-04	16.780	16.780	16.240	16.270	14.993	550
2024-11-01	15.820	16.600	15.820	16.500	15.205	1,111
2024-10-31	16.320	16.320	15.850	16.010	14.754	11,226
2024-10-30	16.260	16.360	16.000	16.000	14.744	1,917
2024-10-29	16.150	16.350	16.140	16.340	15.058	224
2024-10-28	16.560	16.820	16.220	16.480	15.187	1,958
2024-10-25	17.990	17.990	16.770	16.770	15.454	15,088
2024-10-24	18.360	18.420	18.180	18.420	16.974	71
2024-10-23	18.000	18.220	17.830	18.090	16.670	848
2024-10-22	18.460	18.460	18.250	18.250	16.818	133
2024-10-21	18.420	18.520	18.080	18.080	16.661	545
2024-10-18	18.180	18.400	18.020	18.220	16.790	111
2024-10-17	17.830	18.100	17.830	18.100	16.679	181
2024-10-16	18.000	18.010	17.820	17.830	16.431	1,245
2024-10-15	17.600	17.720	17.580	17.620	16.237	683
2024-10-14	17.240	17.480	17.200	17.400	16.034	496
2024-10-11	17.440	17.660	17.340	17.350	15.988	159
2024-10-10	16.910	17.260	16.910	17.120	15.776	210
2024-10-09	17.070	17.280	17.040	17.260	15.905	70
2024-10-08	16.600	16.920	16.580	16.900	15.574	378
2024-10-07	16.880	16.920	16.560	16.750	15.435	178
2024-10-04	16.860	16.880	16.860	16.880	15.555	13
2024-10-03	16.540	16.560	16.400	16.460	15.168	107
2024-10-02	16.680	16.680	16.400	16.540	15.242	610
2024-10-01	17.170	17.170	16.820	16.820	15.500	95
2024-09-30	17.280	17.280	16.840	17.000	15.666	160
2024-09-27	17.280	17.280	17.280	17.280	15.924	2
2024-09-26	17.160	17.280	17.020	17.280	15.924	1,634
2024-09-25	16.830	17.150	16.830	16.890	15.564	100
2024-09-24	17.060	17.180	17.060	17.180	15.832	117
2024-09-23	17.340	17.340	17.030	17.030	15.693	83
2024-09-20	16.960	17.160	16.920	17.160	15.813	222
2024-09-19	17.000	17.020	16.980	16.980	15.647	427
2024-09-18	16.860	16.920	16.580	16.640	15.334	163
2024-09-17	16.860	16.860	16.820	16.860	15.537	187
2024-09-16	17.140	17.140	16.740	17.020	15.684	104
2024-09-13	17.140	17.140	16.820	17.000	15.666	112
2024-09-12	17.200	17.200	16.960	17.060	15.721	100
2024-09-11	16.580	17.060	16.580	17.030	15.693	6,167
2024-09-10	16.520	16.580	16.380	16.580	15.279	91
2024-09-09	16.840	16.840	16.780	16.820	15.500	90
2024-09-06	16.900	16.900	16.520	16.540	15.242	186
2024-09-05	16.750	17.180	16.750	16.900	15.574	474
2024-09-04	16.750	16.900	16.620	16.780	15.463	7,742
2024-09-03	16.990	16.990	16.620	16.750	15.435	781
2024-09-02	17.990	17.990	16.990	16.990	15.657	161
2024-08-30	17.590	17.590	17.060	17.060	15.721	15,343
2024-08-29	17.340	17.400	17.120	17.360	15.998	416
2024-08-28	17.180	17.180	16.760	16.820	15.500	25
2024-08-27	16.900	17.200	16.900	17.180	15.832	1,283
2024-08-26	16.850	17.380	16.850	17.180	15.832	2,161
2024-08-23	16.940	17.200	16.940	17.200	15.850	589
2024-08-22	16.660	17.080	16.660	16.870	15.546	4,322

← NewerPage 9 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.