Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.685	0.685	0.685	0.685	0.628	18,942
2024-08-27	0.700	0.700	0.700	0.700	0.642	26,250
2024-08-26	0.750	0.750	0.690	0.705	0.646	29,328
2024-08-23	0.695	0.710	0.690	0.710	0.651	109,574
2024-08-22	0.685	0.690	0.685	0.690	0.633	32,089
2024-08-21	0.680	0.680	0.680	0.680	0.624	14,637
2024-08-20	0.690	0.690	0.680	0.680	0.624	648,776
2024-08-19	0.685	0.690	0.685	0.690	0.633	1,467
2024-08-16	0.680	0.690	0.680	0.685	0.628	78,945
2024-08-15	0.675	0.680	0.670	0.680	0.624	55,281
2024-08-14	0.670	0.670	0.665	0.665	0.610	3,470
2024-08-13	0.665	0.665	0.655	0.660	0.605	378,060
2024-08-12	0.675	0.675	0.665	0.665	0.610	11,000
2024-08-09	0.665	0.665	0.655	0.660	0.605	1,793
2024-08-08	0.650	0.660	0.650	0.660	0.605	798,370
2024-08-07	0.655	0.670	0.650	0.665	0.610	775,968
2024-08-06	0.640	0.655	0.635	0.635	0.582	154,336
2024-08-05	0.625	0.640	0.620	0.630	0.578	364,757
2024-08-02	0.665	0.665	0.650	0.650	0.596	82,237
2024-08-01	0.715	0.715	0.665	0.665	0.610	17,265
2024-07-31	0.720	0.720	0.705	0.705	0.635	6,004
2024-07-30	0.715	0.715	0.710	0.710	0.640	18,081
2024-07-29	0.725	0.735	0.725	0.725	0.653	192,992
2024-07-26	0.715	0.720	0.710	0.720	0.649	212,153
2024-07-25	0.705	0.725	0.705	0.720	0.649	90,433
2024-07-24	0.705	0.710	0.700	0.705	0.635	102,676
2024-07-23	0.705	0.710	0.690	0.705	0.635	19,798
2024-07-22	0.705	0.710	0.695	0.695	0.626	18,056
2024-07-19	0.710	0.710	0.700	0.700	0.631	46,179
2024-07-18	0.705	0.715	0.690	0.705	0.635	74,096
2024-07-17	0.700	0.705	0.700	0.700	0.631	46,089
2024-07-16	0.690	0.700	0.690	0.695	0.626	14,339
2024-07-15	0.700	0.705	0.695	0.695	0.626	41,195
2024-07-12	0.700	0.705	0.695	0.700	0.631	141,988
2024-07-11	0.695	0.700	0.695	0.695	0.626	114,700
2024-07-10	0.690	0.695	0.685	0.685	0.617	70,586
2024-07-09	0.700	0.705	0.680	0.685	0.617	117,720
2024-07-08	0.695	0.705	0.685	0.700	0.631	43,979
2024-07-05	0.680	0.695	0.680	0.690	0.622	299,753
2024-07-04	0.665	0.675	0.660	0.675	0.608	353,181
2024-07-03	0.660	0.660	0.655	0.655	0.590	4,287
2024-07-01	0.650	0.665	0.650	0.655	0.590	3,188
2024-06-28	0.665	0.665	0.645	0.645	0.581	183,744
2024-06-27	0.655	0.665	0.655	0.660	0.595	3,548
2024-06-26	0.655	0.665	0.655	0.655	0.590	201,821
2024-06-25	0.655	0.660	0.655	0.655	0.590	10,037
2024-06-24	0.660	0.660	0.655	0.655	0.590	32,774
2024-06-21	0.670	0.670	0.655	0.655	0.590	15,927
2024-06-20	0.655	0.660	0.650	0.660	0.595	65,527
2024-06-19	0.650	0.655	0.650	0.650	0.586	33,197
2024-06-18	0.650	0.650	0.645	0.645	0.581	18,816
2024-06-17	0.640	0.645	0.640	0.640	0.577	44,988
2024-06-14	0.640	0.640	0.640	0.640	0.577	1,566
2024-06-13	0.645	0.645	0.635	0.640	0.577	53,970
2024-06-12	0.650	0.650	0.645	0.645	0.581	104,718
2024-06-11	0.640	0.640	0.630	0.630	0.568	7,564
2024-06-10	0.640	0.645	0.640	0.645	0.581	36,018
2024-06-07	0.655	0.655	0.640	0.640	0.577	22,903
2024-06-06	0.640	0.650	0.640	0.650	0.586	24,311
2024-06-05	0.655	0.660	0.640	0.645	0.581	92,446

← NewerPage 10 of 22 · 1,265 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.