Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.160	27.360	27.090	27.330	27.330	38
2026-10-19	27.650	27.690	27.180	27.180	27.180	152
2026-10-16	28.380	28.380	27.510	27.920	27.920	191
2026-10-15	28.110	28.260	27.780	27.960	27.960	73
2026-10-14	28.110	28.110	27.480	27.780	27.780	243
2026-10-13	27.620	28.050	27.540	27.840	27.840	596
2026-10-09	27.460	27.460	26.850	26.880	26.880	96
2026-10-08	27.550	27.550	26.710	27.180	27.180	701
2026-10-07	27.820	27.820	26.670	27.270	27.270	536
2026-10-06	27.850	28.020	27.750	27.810	27.810	1,467
2026-10-05	27.720	28.600	27.390	27.660	27.660	251
2026-10-02	28.360	28.740	28.360	28.600	28.600	337
2026-10-01	29.010	29.010	28.170	28.360	28.360	1,465
2026-09-30	29.490	29.490	29.070	29.070	29.070	464
2026-09-29	29.450	29.730	29.450	29.520	29.520	210
2026-09-28	30.340	30.340	29.960	30.060	30.060	48
2026-09-25	29.970	30.030	29.940	30.030	30.030	57
2026-09-24	29.400	29.610	29.280	29.520	29.520	256
2026-09-23	29.490	29.560	29.310	29.400	29.400	90
2026-09-22	30.160	30.160	29.490	29.670	29.670	42
2026-09-21	30.290	30.290	30.120	30.160	30.160	327
2026-09-18	30.700	30.700	29.950	29.950	29.950	114
2026-09-17	30.720	30.810	30.570	30.700	30.700	163
2026-09-16	30.600	30.630	30.570	30.630	30.630	206
2026-09-15	30.660	30.660	30.150	30.150	30.150	101
2026-09-14	30.630	30.810	30.180	30.300	30.300	745
2026-09-11	30.450	30.960	30.450	30.690	30.690	7
2026-09-10	30.660	30.660	30.000	30.050	30.050	257
2026-09-09	30.500	30.500	30.150	30.300	30.300	1,180
2026-09-08	30.780	30.880	30.640	30.640	30.640	709
2026-09-07	30.460	30.460	30.460	30.460	30.460	0
2026-09-04	31.080	31.260	30.460	30.460	30.460	1,270
2026-09-03	31.170	31.260	30.960	31.010	31.010	817
2026-09-02	30.600	30.690	30.360	30.570	30.570	426
2026-09-01	30.780	30.810	30.550	30.620	30.620	217
2026-08-31	30.850	30.850	30.390	30.480	30.480	218
2026-08-28	30.920	30.920	30.850	30.850	30.850	22
2026-08-27	30.870	30.870	30.780	30.780	30.780	313
2026-08-26	31.380	31.440	30.960	31.370	31.370	147
2026-08-25	30.780	31.470	30.780	31.470	31.470	226
2026-08-24	31.150	31.410	31.150	31.410	31.410	801
2026-08-21	31.190	31.190	30.870	31.080	31.080	382
2026-08-20	30.750	30.930	30.660	30.880	30.880	907
2026-08-19	31.650	31.650	30.750	30.750	30.750	89
2026-08-18	32.040	32.040	31.660	31.660	31.660	183
2026-08-17	32.160	32.250	32.010	32.250	32.250	119
2026-08-14	32.050	32.670	32.050	32.500	32.500	118
2026-08-13	32.190	32.340	32.070	32.070	32.070	38
2026-08-12	31.990	32.250	31.940	31.940	31.940	3,952
2026-08-11	31.680	31.680	31.530	31.680	31.680	18
2026-08-10	33.320	33.320	31.170	31.680	31.680	52
2026-08-07	32.240	32.240	32.240	32.240	32.240	0
2026-08-06	32.240	32.240	32.240	32.240	31.814	2
2026-08-05	32.130	32.690	32.130	32.240	31.828	1,106
2026-08-04	32.200	32.200	32.130	32.130	31.720	60
2026-08-03	31.440	31.860	31.440	31.660	31.256	121
2026-07-31	31.530	31.530	31.230	31.440	31.039	57
2026-07-30	31.200	31.710	31.200	31.530	31.127	38
2026-07-29	30.480	30.510	30.030	30.030	29.647	68
2026-07-28	33.490	33.500	30.510	30.910	30.515	749

Page 1 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.