Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	0.544	0.544	0.538	0.544	0.472	67,828
2023-12-08	0.538	0.546	0.536	0.544	0.472	448,230
2023-12-07	0.528	0.534	0.528	0.534	0.463	20,421
2023-12-06	0.530	0.538	0.530	0.538	0.466	176,879
2023-12-05	0.526	0.530	0.526	0.530	0.459	40,779
2023-12-04	0.518	0.530	0.518	0.526	0.456	106,111
2023-12-01	0.510	0.522	0.508	0.522	0.452	109,816
2023-11-30	0.502	0.508	0.502	0.508	0.440	18,114
2023-11-29	0.500	0.506	0.500	0.506	0.439	39,272
2023-11-28	0.492	0.492	0.487	0.492	0.426	2,260
2023-11-27	0.490	0.490	0.487	0.487	0.422	8,125
2023-11-24	0.490	0.496	0.488	0.496	0.430	59,591
2023-11-23	0.492	0.492	0.489	0.489	0.424	2,446
2023-11-21	0.488	0.492	0.488	0.492	0.426	29,207
2023-11-20	0.498	0.498	0.492	0.494	0.428	113,965
2023-11-15	0.490	0.498	0.490	0.496	0.430	73,690
2023-11-14	0.481	0.489	0.481	0.485	0.420	42,579
2023-11-13	0.484	0.485	0.483	0.485	0.420	15,195
2023-11-10	0.478	0.480	0.476	0.480	0.416	35,711
2023-11-09	0.487	0.488	0.487	0.488	0.423	11,193
2023-11-08	0.483	0.485	0.482	0.484	0.420	40,386
2023-11-07	0.486	0.492	0.485	0.485	0.420	39,066
2023-11-06	0.491	0.491	0.483	0.483	0.419	46,732
2023-11-03	0.489	0.491	0.488	0.491	0.426	14,196
2023-11-02	0.474	0.480	0.472	0.480	0.416	40,203
2023-11-01	0.465	0.466	0.460	0.466	0.404	69,937
2023-10-31	0.462	0.463	0.456	0.456	0.395	129,536
2023-10-30	0.464	0.464	0.459	0.459	0.398	22,948
2023-10-27	0.462	0.464	0.458	0.460	0.399	227,970
2023-10-26	0.469	0.478	0.469	0.475	0.412	71,445
2023-10-25	0.462	0.478	0.459	0.478	0.414	221,159
2023-10-24	0.469	0.472	0.465	0.466	0.404	180,563
2023-10-23	0.476	0.480	0.475	0.478	0.414	133,150
2023-10-20	0.479	0.480	0.477	0.478	0.414	88,451
2023-10-19	0.493	0.493	0.486	0.489	0.424	77,953
2023-10-18	0.499	0.500	0.498	0.500	0.433	5,990
2023-10-17	0.506	0.508	0.502	0.508	0.440	23,640
2023-10-16	0.508	0.510	0.500	0.504	0.437	127,050
2023-10-13	0.502	0.504	0.497	0.504	0.437	77,421
2023-10-12	0.500	0.504	0.500	0.504	0.437	1,301
2023-10-11	0.500	0.508	0.500	0.508	0.440	46,823
2023-10-10	0.499	0.506	0.499	0.506	0.439	93,363
2023-10-09	0.490	0.490	0.488	0.490	0.425	14,581
2023-10-06	0.494	0.496	0.489	0.496	0.430	49,433
2023-10-05	0.492	0.492	0.489	0.489	0.424	522
2023-10-04	0.492	0.496	0.490	0.496	0.430	82,088
2023-10-03	0.498	0.498	0.494	0.498	0.432	20,382
2023-10-02	0.518	0.518	0.502	0.502	0.435	19,257
2023-09-29	0.518	0.518	0.514	0.514	0.446	33,488
2023-09-28	0.518	0.518	0.508	0.516	0.447	154,478
2023-09-27	0.516	0.522	0.512	0.518	0.449	81,894
2023-09-26	0.516	0.518	0.516	0.518	0.449	2,637
2023-09-25	0.518	0.518	0.512	0.516	0.447	46,095
2023-09-22	0.526	0.532	0.522	0.526	0.456	92,332
2023-09-21	0.514	0.524	0.514	0.520	0.451	31,741
2023-09-20	0.500	0.518	0.500	0.518	0.449	28,366
2023-09-19	0.490	0.502	0.490	0.502	0.435	50,158
2023-09-18	0.506	0.506	0.491	0.491	0.426	40,972
2023-09-15	0.512	0.512	0.502	0.506	0.439	47,290
2023-09-14	0.504	0.506	0.504	0.506	0.439	9,409

← NewerPage 13 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.