Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.496	0.498	0.494	0.498	0.432	17,141
2023-09-12	0.489	0.499	0.489	0.499	0.433	170,675
2023-09-11	0.490	0.492	0.484	0.486	0.421	65,536
2023-09-08	0.482	0.486	0.480	0.486	0.421	82,068
2023-09-07	0.482	0.482	0.482	0.482	0.418	400
2023-09-06	0.489	0.489	0.486	0.487	0.422	1,131
2023-09-05	0.489	0.494	0.489	0.494	0.428	23,872
2023-09-04	0.494	0.495	0.493	0.495	0.429	10,052
2023-09-01	0.497	0.498	0.495	0.495	0.429	27,331
2023-08-31	0.496	0.497	0.496	0.497	0.431	2,000
2023-08-30	0.504	0.504	0.500	0.500	0.433	72,762
2023-08-29	0.498	0.506	0.497	0.506	0.439	60,128
2023-08-28	0.498	0.506	0.497	0.502	0.435	39,280
2023-08-25	0.495	0.496	0.492	0.493	0.427	11,474
2023-08-24	0.502	0.502	0.496	0.497	0.431	44,531
2023-08-23	0.493	0.496	0.490	0.496	0.430	60,455
2023-08-22	0.495	0.495	0.493	0.494	0.428	22,293
2023-08-18	0.499	0.499	0.496	0.497	0.431	7,100
2023-08-17	0.502	0.502	0.498	0.499	0.433	1,100
2023-08-16	0.494	0.494	0.494	0.494	0.428	6,000
2023-08-15	0.502	0.502	0.493	0.500	0.433	177,504
2023-08-14	0.498	0.504	0.498	0.504	0.437	24,941
2023-08-11	0.498	0.499	0.498	0.499	0.433	36,455
2023-08-09	0.504	0.504	0.497	0.497	0.431	15,250
2023-08-08	0.499	0.499	0.494	0.499	0.433	79,972
2023-08-07	0.499	0.504	0.499	0.502	0.435	43,800
2023-08-04	0.496	0.502	0.496	0.502	0.435	51,126
2023-08-03	0.493	0.508	0.490	0.508	0.440	263,577
2023-08-02	0.512	0.512	0.506	0.506	0.429	117,106
2023-08-01	0.524	0.524	0.518	0.518	0.439	48,547
2023-07-31	0.522	0.526	0.522	0.526	0.446	15,000
2023-07-28	0.528	0.532	0.528	0.530	0.450	67,549
2023-07-27	0.528	0.532	0.524	0.524	0.445	20,665
2023-07-26	0.528	0.534	0.520	0.528	0.448	180,003
2023-07-25	0.532	0.540	0.532	0.540	0.458	9,958
2023-07-24	0.530	0.534	0.526	0.532	0.451	50,171
2023-07-21	0.536	0.536	0.532	0.532	0.451	1
2023-07-20	0.544	0.544	0.534	0.534	0.453	692
2023-07-19	0.544	0.544	0.540	0.540	0.458	25,100
2023-07-18	0.524	0.534	0.524	0.534	0.453	101,194
2023-07-17	0.522	0.526	0.518	0.526	0.446	66,524
2023-07-14	0.526	0.526	0.516	0.516	0.438	32,236
2023-07-13	0.522	0.526	0.518	0.524	0.445	145,939
2023-07-12	0.522	0.528	0.520	0.526	0.446	23,700
2023-07-11	0.508	0.510	0.508	0.510	0.433	5,000
2023-07-10	0.508	0.508	0.504	0.506	0.429	26,887
2023-07-07	0.506	0.506	0.500	0.506	0.429	128,982
2023-07-06	0.510	0.514	0.506	0.506	0.429	23,480
2023-07-05	0.516	0.518	0.512	0.518	0.439	42,254
2023-07-04	0.518	0.518	0.512	0.512	0.434	13,522
2023-07-03	0.516	0.520	0.499	0.499	0.423	188,517
2023-06-30	0.510	0.516	0.510	0.516	0.438	4,203
2023-06-29	0.492	0.498	0.492	0.498	0.423	88,000
2023-06-28	0.497	0.497	0.492	0.495	0.420	53,352
2023-06-27	0.498	0.500	0.497	0.498	0.423	3,198
2023-06-26	0.492	0.492	0.484	0.491	0.417	194,500
2023-06-23	0.498	0.499	0.494	0.497	0.422	81,954
2023-06-22	0.508	0.508	0.500	0.500	0.424	39,730
2023-06-21	0.520	0.520	0.512	0.512	0.434	74,803
2023-06-20	0.530	0.530	0.524	0.524	0.445	22,395

← NewerPage 14 of 22 · 1,262 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.