Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	0.655	0.660	0.640	0.645	0.581	92,446
2024-06-04	0.645	0.650	0.645	0.650	0.586	6,888
2024-06-03	0.665	0.665	0.650	0.655	0.590	23,134
2024-05-31	0.645	0.655	0.645	0.650	0.586	50,760
2024-05-30	0.640	0.655	0.640	0.650	0.586	20,816
2024-05-29	0.645	0.650	0.635	0.635	0.572	88,394
2024-05-28	0.650	0.660	0.650	0.655	0.590	94,217
2024-05-27	0.665	0.680	0.665	0.680	0.613	20,764
2024-05-24	0.645	0.650	0.640	0.645	0.581	45,689
2024-05-23	0.670	0.670	0.655	0.655	0.590	125,363
2024-05-22	0.655	0.675	0.655	0.665	0.599	254,779
2024-05-21	0.655	0.660	0.650	0.655	0.590	52,156
2024-05-20	0.650	0.655	0.650	0.655	0.590	100,949
2024-05-17	0.640	0.645	0.640	0.645	0.581	32,000
2024-05-16	0.640	0.640	0.635	0.640	0.577	100,014
2024-05-15	0.640	0.640	0.630	0.630	0.568	45,802
2024-05-14	0.635	0.635	0.630	0.630	0.568	3,525
2024-05-13	0.630	0.635	0.630	0.630	0.568	23,911
2024-05-10	0.630	0.635	0.625	0.625	0.563	75,666
2024-05-09	0.630	0.630	0.620	0.620	0.559	32,226
2024-05-08	0.625	0.630	0.620	0.625	0.563	80,382
2024-05-07	0.620	0.630	0.615	0.630	0.568	49,929
2024-05-06	0.550	0.615	0.550	0.615	0.554	111,984
2024-05-03	0.615	0.615	0.605	0.610	0.550	37,514
2024-05-02	0.615	0.615	0.600	0.600	0.541	25,652
2024-04-30	0.610	0.610	0.580	0.580	0.522	8,813
2024-04-29	0.615	0.615	0.605	0.605	0.545	60,276
2024-04-26	0.605	0.610	0.605	0.605	0.545	38,161
2024-04-25	0.600	0.605	0.595	0.600	0.541	62,577
2024-04-24	0.590	0.620	0.590	0.600	0.541	117,082
2024-04-23	0.600	0.600	0.590	0.595	0.536	8,193
2024-04-22	0.600	0.605	0.595	0.595	0.536	138,449
2024-04-19	0.590	0.595	0.590	0.595	0.536	130,100
2024-04-18	0.595	0.595	0.590	0.590	0.532	111,819
2024-04-17	0.580	0.595	0.580	0.590	0.532	86,571
2024-04-16	0.585	0.585	0.575	0.580	0.522	42,344
2024-04-15	0.610	0.610	0.595	0.595	0.536	7,264
2024-04-12	0.600	0.610	0.600	0.600	0.541	110,944
2024-04-11	0.605	0.605	0.595	0.595	0.536	20,611
2024-04-10	0.630	0.630	0.570	0.570	0.494	25,886
2024-04-09	0.630	0.630	0.620	0.620	0.537	99,100
2024-04-08	0.630	0.630	0.625	0.625	0.542	56,750
2024-04-05	0.620	0.625	0.615	0.620	0.537	148,128
2024-04-04	0.620	0.635	0.620	0.630	0.546	61,131
2024-04-03	0.610	0.615	0.610	0.610	0.529	11,647
2024-04-02	0.610	0.615	0.605	0.605	0.524	64,997
2024-03-28	0.612	0.612	0.602	0.606	0.525	45,962
2024-03-27	0.602	0.612	0.602	0.610	0.529	161,669
2024-03-26	0.604	0.608	0.600	0.600	0.520	91,420
2024-03-25	0.608	0.610	0.604	0.606	0.525	110,579
2024-03-22	0.606	0.614	0.606	0.610	0.529	199,513
2024-03-21	0.596	0.608	0.596	0.604	0.524	258,287
2024-03-20	0.580	0.590	0.580	0.590	0.511	85,263
2024-03-19	0.576	0.582	0.576	0.578	0.501	50,990
2024-03-18	0.582	0.584	0.576	0.576	0.499	120,033
2024-03-15	0.584	0.584	0.578	0.582	0.505	63,450
2024-03-14	0.582	0.582	0.574	0.574	0.498	7,235
2024-03-13	0.582	0.584	0.572	0.574	0.498	12,863
2024-03-12	0.578	0.588	0.578	0.586	0.508	264,892
2024-03-11	0.574	0.578	0.570	0.578	0.501	134,178

← NewerPage 11 of 22 · 1,266 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.