Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.530	0.532	0.526	0.530	0.450	68,215
2023-06-16	0.532	0.532	0.526	0.530	0.450	57,019
2023-06-15	0.530	0.532	0.524	0.532	0.451	27,144
2023-06-14	0.528	0.536	0.528	0.536	0.455	29,030
2023-06-13	0.524	0.532	0.522	0.532	0.451	196,400
2023-06-12	0.530	0.530	0.526	0.526	0.446	11,811
2023-06-09	0.538	0.538	0.530	0.534	0.453	121,352
2023-06-08	0.530	0.534	0.528	0.534	0.453	17,702
2023-06-06	0.514	0.528	0.514	0.528	0.448	2
2023-06-05	0.528	0.528	0.520	0.520	0.441	21,452
2023-06-02	0.520	0.556	0.520	0.556	0.472	117,704
2023-06-01	0.518	0.524	0.518	0.520	0.441	79,782
2023-05-31	0.524	0.526	0.518	0.518	0.439	60,693
2023-05-30	0.530	0.530	0.530	0.530	0.450	16,279
2023-05-29	0.540	0.540	0.540	0.540	0.458	20,001
2023-05-26	0.530	0.530	0.524	0.526	0.446	45,025
2023-05-24	0.540	0.540	0.538	0.540	0.458	93,136
2023-05-23	0.540	0.548	0.540	0.548	0.465	5,149
2023-05-22	0.538	0.542	0.538	0.542	0.460	46,146
2023-05-19	0.540	0.544	0.538	0.544	0.462	3,776
2023-05-18	0.542	0.542	0.538	0.540	0.458	59,046
2023-05-17	0.526	0.532	0.526	0.530	0.450	4,308
2023-05-16	0.528	0.528	0.526	0.528	0.448	3,030
2023-05-15	0.532	0.538	0.526	0.538	0.456	42,715
2023-05-12	0.528	0.528	0.526	0.526	0.446	404
2023-05-11	0.530	0.532	0.524	0.528	0.448	2,793
2023-05-10	0.536	0.536	0.530	0.530	0.450	21,413
2023-05-09	0.532	0.532	0.528	0.532	0.451	5,311
2023-05-08	0.500	0.552	0.500	0.552	0.468	33,010
2023-05-05	0.528	0.532	0.526	0.532	0.451	19,681
2023-05-04	0.524	0.524	0.518	0.520	0.441	41,173
2023-05-03	0.522	0.526	0.514	0.524	0.445	26,273
2023-05-02	0.558	0.558	0.542	0.544	0.462	21,833
2023-04-28	0.542	0.550	0.538	0.550	0.467	283,742
2023-04-27	0.554	0.556	0.550	0.556	0.472	7,476
2023-04-26	0.550	0.552	0.550	0.552	0.468	9,174
2023-04-25	0.548	0.550	0.542	0.550	0.467	20,795
2023-04-24	0.556	0.556	0.554	0.556	0.472	29,148
2023-04-21	0.560	0.560	0.554	0.556	0.472	25,985
2023-04-20	0.560	0.560	0.556	0.556	0.472	21,968
2023-04-19	0.562	0.562	0.558	0.560	0.475	34,549
2023-04-18	0.558	0.560	0.554	0.560	0.475	23,620
2023-04-17	0.554	0.558	0.550	0.550	0.467	55,575
2023-04-14	0.550	0.554	0.550	0.554	0.470	6,208
2023-04-13	0.552	0.554	0.552	0.554	0.470	53,427
2023-04-12	0.570	0.572	0.568	0.568	0.466	129,902
2023-04-11	0.568	0.580	0.566	0.580	0.476	24,563
2023-04-06	0.562	0.566	0.556	0.562	0.461	79,843
2023-04-05	0.556	0.568	0.554	0.568	0.466	19,554
2023-04-04	0.556	0.558	0.550	0.550	0.451	31,673
2023-04-03	0.550	0.558	0.544	0.544	0.446	158,146
2023-03-31	0.540	0.550	0.540	0.545	0.447	130,349
2023-03-29	0.535	0.540	0.535	0.540	0.443	24,161
2023-03-28	0.530	0.535	0.530	0.530	0.435	61,720
2023-03-27	0.530	0.535	0.525	0.530	0.435	22,467
2023-03-24	0.525	0.530	0.515	0.525	0.431	34,145
2023-03-23	0.540	0.540	0.530	0.540	0.443	15,063
2023-03-22	0.545	0.565	0.545	0.545	0.447	156,363
2023-03-21	0.540	0.550	0.540	0.550	0.451	86,122
2023-03-20	0.520	0.535	0.505	0.525	0.431	274,117

← NewerPage 15 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.