Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.550	0.550	0.525	0.530	0.435	221,738
2023-03-16	0.545	0.545	0.530	0.540	0.443	5,397,928
2023-03-15	0.550	0.550	0.520	0.520	0.427	2,783,911
2023-03-14	0.535	0.555	0.535	0.545	0.447	924,101
2023-03-13	0.560	0.560	0.530	0.535	0.439	3,061,295
2023-03-10	0.560	0.575	0.555	0.560	0.459	3,077,613
2023-03-09	0.585	0.585	0.580	0.585	0.480	422,356
2023-03-08	0.580	0.585	0.580	0.585	0.480	275,836
2023-03-07	0.585	0.590	0.575	0.575	0.472	230,154
2023-03-06	0.585	0.590	0.580	0.585	0.480	61,003
2023-03-03	0.585	0.590	0.580	0.585	0.480	64,371
2023-03-02	0.585	0.590	0.575	0.590	0.484	601,709
2023-03-01	0.605	0.605	0.585	0.590	0.484	546,869
2023-02-28	0.595	0.610	0.595	0.605	0.496	724,759
2023-02-27	0.590	0.595	0.590	0.590	0.484	29,997
2023-02-24	0.590	0.590	0.585	0.590	0.484	92,453
2023-02-23	0.590	0.600	0.585	0.585	0.480	123,445
2023-02-22	0.575	0.590	0.560	0.570	0.468	516,864
2023-02-21	0.585	0.585	0.575	0.575	0.472	300,342
2023-02-20	0.585	0.600	0.580	0.600	0.492	46,403
2023-02-17	0.575	0.575	0.570	0.575	0.472	23,861
2023-02-16	0.590	0.600	0.585	0.585	0.480	20,305
2023-02-15	0.600	0.605	0.580	0.590	0.484	236,342
2023-02-14	0.605	0.615	0.605	0.605	0.496	1,060,480
2023-02-10	0.610	0.610	0.600	0.605	0.496	308,149
2023-02-09	0.610	0.620	0.605	0.615	0.505	741,206
2023-02-08	0.610	0.610	0.600	0.600	0.492	74,312
2023-02-07	0.600	0.605	0.600	0.605	0.496	559,133
2023-02-06	0.595	0.600	0.590	0.595	0.488	399,064
2023-02-03	0.600	0.605	0.590	0.595	0.488	165,959
2023-02-02	0.600	0.615	0.595	0.615	0.505	606,725
2023-02-01	0.605	0.605	0.585	0.585	0.480	265,416
2023-01-31	0.600	0.605	0.595	0.600	0.492	639,418
2023-01-30	0.600	0.610	0.595	0.605	0.496	490,850
2023-01-27	0.605	0.605	0.595	0.600	0.492	298,182
2023-01-26	0.585	0.610	0.585	0.610	0.500	888,191
2023-01-25	0.575	0.585	0.570	0.575	0.472	517,311
2023-01-24	0.570	0.570	0.565	0.570	0.468	108,501
2023-01-23	0.565	0.575	0.560	0.570	0.468	233,764
2023-01-20	0.560	0.570	0.560	0.565	0.464	660,998
2023-01-19	0.565	0.565	0.555	0.560	0.459	1,152,955
2023-01-18	0.570	0.600	0.565	0.600	0.492	94,483
2023-01-17	0.560	0.570	0.560	0.565	0.464	81,222
2023-01-16	0.570	0.570	0.555	0.570	0.468	55,444
2023-01-13	0.555	0.580	0.550	0.580	0.476	138,878
2023-01-12	0.550	0.555	0.545	0.545	0.447	104,126
2023-01-11	0.540	0.545	0.535	0.545	0.447	31,118
2023-01-10	0.545	0.550	0.545	0.545	0.447	70,014
2023-01-09	0.550	0.560	0.545	0.545	0.447	52,831
2023-01-06	0.545	0.550	0.540	0.550	0.451	70,088
2023-01-05	0.535	0.550	0.535	0.540	0.443	43,086
2023-01-04	0.540	0.545	0.530	0.530	0.435	46,605
2023-01-03	0.525	0.535	0.525	0.530	0.435	171,371
2023-01-02	0.545	0.545	0.515	0.515	0.423	23,887
2022-12-30	0.525	0.555	0.520	0.555	0.455	117,527
2022-12-29	0.520	0.525	0.520	0.525	0.431	147,837
2022-12-28	0.525	0.535	0.520	0.520	0.427	131,978
2022-12-27	0.525	0.555	0.525	0.530	0.435	47,381
2022-12-23	0.525	0.545	0.525	0.530	0.435	77,107
2022-12-22	0.530	0.530	0.525	0.525	0.431	74,750

← NewerPage 16 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.