Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.568	0.576	0.568	0.574	0.498	205,955
2024-03-07	0.574	0.574	0.564	0.568	0.492	36,418
2024-03-06	0.562	0.568	0.562	0.568	0.492	191,868
2024-03-05	0.554	0.562	0.554	0.562	0.487	175,624
2024-03-04	0.556	0.556	0.552	0.554	0.480	55,781
2024-03-01	0.556	0.558	0.550	0.550	0.477	63,869
2024-02-29	0.550	0.552	0.544	0.544	0.472	32,000
2024-02-28	0.548	0.548	0.542	0.542	0.470	19,419
2024-02-27	0.538	0.544	0.536	0.540	0.468	481,931
2024-02-26	0.536	0.540	0.534	0.538	0.466	732,767
2024-02-23	0.534	0.536	0.532	0.532	0.461	61,952
2024-02-22	0.500	0.542	0.499	0.536	0.465	273,298
2024-02-21	0.514	0.514	0.506	0.506	0.439	31,335
2024-02-20	0.504	0.516	0.502	0.516	0.447	105,191
2024-02-19	0.510	0.512	0.502	0.504	0.437	30,762
2024-02-16	0.493	0.508	0.493	0.508	0.440	54,714
2024-02-15	0.490	0.490	0.483	0.483	0.419	30,746
2024-02-14	0.487	0.491	0.486	0.486	0.421	4,084
2024-02-13	0.487	0.495	0.485	0.488	0.423	72,239
2024-02-12	0.493	0.493	0.486	0.486	0.421	140,083
2024-02-09	0.489	0.489	0.485	0.485	0.420	151,987
2024-02-08	0.494	0.494	0.488	0.488	0.423	258,149
2024-02-07	0.493	0.493	0.488	0.488	0.423	5,000
2024-02-06	0.493	0.493	0.488	0.490	0.425	37,346
2024-02-05	0.490	0.500	0.489	0.489	0.424	275,007
2024-02-02	0.504	0.508	0.494	0.494	0.428	107,757
2024-02-01	0.498	0.508	0.497	0.497	0.431	262,797
2024-01-31	0.504	0.506	0.500	0.500	0.433	629,749
2024-01-30	0.502	0.504	0.502	0.502	0.435	237,862
2024-01-29	0.492	0.497	0.492	0.497	0.431	298,090
2024-01-26	0.492	0.502	0.492	0.493	0.427	37,069
2024-01-25	0.492	0.493	0.484	0.484	0.420	564,370
2024-01-24	0.508	0.510	0.493	0.493	0.427	557,981
2024-01-23	0.504	0.510	0.504	0.506	0.439	27,971
2024-01-22	0.502	0.510	0.502	0.510	0.442	26,748
2024-01-19	0.502	0.502	0.494	0.499	0.433	1,200
2024-01-18	0.498	0.504	0.496	0.497	0.431	54,688
2024-01-17	0.495	0.497	0.492	0.494	0.428	86,304
2024-01-16	0.508	0.508	0.500	0.504	0.437	4,000
2024-01-15	0.524	0.524	0.514	0.514	0.446	321,276
2024-01-12	0.536	0.536	0.522	0.522	0.452	65,846
2024-01-11	0.546	0.546	0.526	0.528	0.458	81,166
2024-01-10	0.554	0.556	0.548	0.548	0.475	20,012
2024-01-09	0.554	0.558	0.554	0.556	0.482	54,007
2024-01-05	0.548	0.550	0.544	0.550	0.477	10,003
2024-01-04	0.548	0.554	0.548	0.554	0.480	57,071
2024-01-03	0.554	0.554	0.548	0.548	0.475	33,863
2024-01-02	0.558	0.558	0.554	0.558	0.484	306,556
2023-12-29	0.550	0.560	0.550	0.554	0.480	51,086
2023-12-28	0.550	0.554	0.550	0.554	0.480	140,092
2023-12-27	0.548	0.558	0.548	0.556	0.482	25,720
2023-12-22	0.550	0.560	0.550	0.554	0.480	41,442
2023-12-21	0.544	0.544	0.540	0.540	0.468	51,163
2023-12-20	0.550	0.556	0.546	0.546	0.473	27,492
2023-12-19	0.542	0.548	0.542	0.542	0.470	43,084
2023-12-18	0.548	0.548	0.542	0.542	0.470	109,392
2023-12-15	0.558	0.558	0.548	0.550	0.477	96,472
2023-12-14	0.548	0.560	0.548	0.554	0.480	230,590
2023-12-13	0.538	0.540	0.538	0.540	0.468	9,200
2023-12-12	0.538	0.540	0.534	0.540	0.468	59,251

← NewerPage 12 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.