Lloyds Banking Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.229 | 1.244 | 1.222 | 1.240 | 1.240 | 346,142 |
| 2026-10-15 | 1.230 | 1.276 | 1.227 | 1.247 | 1.247 | 293,849 |
| 2026-10-14 | 1.237 | 1.242 | 1.232 | 1.236 | 1.236 | 70,953 |
| 2026-10-13 | 1.250 | 1.255 | 1.235 | 1.235 | 1.235 | 39,321 |
| 2026-10-12 | 1.221 | 1.232 | 1.221 | 1.231 | 1.231 | 98,464 |
| 2026-10-09 | 1.203 | 1.207 | 1.195 | 1.203 | 1.203 | 52,787 |
| 2026-10-08 | 1.189 | 1.200 | 1.180 | 1.190 | 1.190 | 115,365 |
| 2026-10-07 | 1.242 | 1.242 | 1.209 | 1.211 | 1.211 | 50,609 |
| 2026-10-06 | 1.238 | 1.248 | 1.233 | 1.246 | 1.246 | 49,734 |
| 2026-10-05 | 1.227 | 1.234 | 1.219 | 1.226 | 1.226 | 614,793 |
| 2026-10-02 | 1.205 | 1.218 | 1.198 | 1.218 | 1.218 | 167,128 |
| 2026-10-01 | 1.242 | 1.242 | 1.198 | 1.201 | 1.201 | 266,056 |
| 2026-09-30 | 1.272 | 1.293 | 1.249 | 1.253 | 1.253 | 169,227 |
| 2026-09-29 | 1.264 | 1.280 | 1.255 | 1.255 | 1.255 | 209,500 |
| 2026-09-28 | 1.263 | 1.276 | 1.262 | 1.263 | 1.263 | 97,699 |
| 2026-09-25 | 1.260 | 1.271 | 1.260 | 1.266 | 1.266 | 25,597 |
| 2026-09-24 | 1.241 | 1.254 | 1.241 | 1.244 | 1.244 | 504,022 |
| 2026-09-23 | 1.275 | 1.276 | 1.251 | 1.254 | 1.254 | 66,409 |
| 2026-09-22 | 1.286 | 1.295 | 1.268 | 1.268 | 1.268 | 141,679 |
| 2026-09-21 | 1.293 | 1.298 | 1.288 | 1.288 | 1.288 | 110,620 |
| 2026-09-18 | 1.305 | 1.308 | 1.276 | 1.278 | 1.278 | 67,695 |
| 2026-09-17 | 1.302 | 1.309 | 1.292 | 1.309 | 1.309 | 92,957 |
| 2026-09-16 | 1.290 | 1.303 | 1.289 | 1.298 | 1.298 | 70,345 |
| 2026-09-15 | 1.272 | 1.296 | 1.264 | 1.277 | 1.277 | 97,775 |
| 2026-09-14 | 1.300 | 1.302 | 1.273 | 1.282 | 1.282 | 73,162 |
| 2026-09-11 | 1.283 | 1.302 | 1.283 | 1.296 | 1.296 | 141,071 |
| 2026-09-10 | 1.293 | 1.293 | 1.276 | 1.276 | 1.276 | 58,810 |
| 2026-09-09 | 1.302 | 1.302 | 1.280 | 1.285 | 1.285 | 116,120 |
| 2026-09-08 | 1.320 | 1.320 | 1.298 | 1.309 | 1.309 | 63,404 |
| 2026-09-07 | 1.319 | 1.325 | 1.315 | 1.324 | 1.324 | 48,063 |
| 2026-09-04 | 1.307 | 1.316 | 1.301 | 1.312 | 1.312 | 84,273 |
| 2026-09-03 | 1.296 | 1.316 | 1.296 | 1.316 | 1.316 | 106,383 |
| 2026-09-02 | 1.297 | 1.300 | 1.286 | 1.291 | 1.291 | 90,712 |
| 2026-09-01 | 1.277 | 1.297 | 1.272 | 1.293 | 1.293 | 78,769 |
| 2026-08-31 | 1.292 | 1.342 | 1.269 | 1.270 | 1.270 | 49,694 |
| 2026-08-28 | 1.278 | 1.287 | 1.278 | 1.287 | 1.287 | 59,362 |
| 2026-08-27 | 1.310 | 1.310 | 1.276 | 1.276 | 1.276 | 53,772 |
| 2026-08-26 | 1.310 | 1.310 | 1.303 | 1.306 | 1.306 | 58,179 |
| 2026-08-25 | 1.310 | 1.313 | 1.302 | 1.305 | 1.305 | 54,962 |
| 2026-08-24 | 1.302 | 1.310 | 1.296 | 1.308 | 1.308 | 110,336 |
| 2026-08-21 | 1.285 | 1.302 | 1.282 | 1.298 | 1.298 | 76,898 |
| 2026-08-20 | 1.287 | 1.290 | 1.280 | 1.281 | 1.281 | 108,933 |
| 2026-08-19 | 1.314 | 1.317 | 1.288 | 1.288 | 1.288 | 227,527 |
| 2026-08-18 | 1.336 | 1.336 | 1.320 | 1.321 | 1.321 | 84,250 |
| 2026-08-17 | 1.355 | 1.355 | 1.342 | 1.342 | 1.342 | 67,606 |
| 2026-08-14 | 1.344 | 1.356 | 1.339 | 1.348 | 1.348 | 41,527 |
| 2026-08-13 | 1.364 | 1.364 | 1.350 | 1.350 | 1.350 | 75,667 |
| 2026-08-12 | 1.340 | 1.351 | 1.340 | 1.349 | 1.349 | 78,726 |
| 2026-08-11 | 1.341 | 1.341 | 1.330 | 1.332 | 1.332 | 60,928 |
| 2026-08-10 | 1.339 | 1.346 | 1.337 | 1.340 | 1.340 | 316,167 |
| 2026-08-07 | 1.335 | 1.357 | 1.333 | 1.343 | 1.343 | 421,898 |
| 2026-08-06 | 1.351 | 1.364 | 1.338 | 1.338 | 1.338 | 541,735 |
| 2026-08-05 | 1.363 | 1.372 | 1.359 | 1.364 | 1.346 | 295,981 |
| 2026-08-04 | 1.378 | 1.378 | 1.355 | 1.367 | 1.348 | 88,046 |
| 2026-08-03 | 1.361 | 1.363 | 1.354 | 1.363 | 1.345 | 109,084 |
| 2026-07-31 | 1.375 | 1.375 | 1.338 | 1.348 | 1.330 | 230,280 |
| 2026-07-30 | 1.297 | 1.358 | 1.295 | 1.353 | 1.334 | 432,364 |
| 2026-07-29 | 1.323 | 1.325 | 1.306 | 1.306 | 1.288 | 71,174 |
| 2026-07-28 | 1.325 | 1.338 | 1.316 | 1.322 | 1.304 | 97,542 |
| 2026-07-27 | 1.349 | 1.352 | 1.343 | 1.347 | 1.328 | 38,758 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0187 GBP |
| 2026-04-09 | 0.0288 GBP |
| 2025-07-31 | 0.0145 GBP |
| 2025-04-10 | 0.0250 GBP |
| 2024-08-01 | 0.0126 GBP |
| 2024-04-11 | 0.0218 GBP |
| 2023-08-03 | 0.0109 GBP |
| 2023-04-13 | 0.0190 GBP |
| 2022-08-04 | 0.0095 GBP |
| 2022-04-07 | 0.0158 GBP |
| 2021-08-05 | 0.0079 GBP |
| 2021-04-15 | 0.0068 GBP |
| 2020-04-16 | 0.0225 GBP |
| 2019-08-08 | 0.0133 GBP |
| 2019-04-04 | 0.0254 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.