Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.530	0.530	0.525	0.525	0.431	74,750
2022-12-21	0.520	0.525	0.520	0.525	0.431	100,003
2022-12-20	0.515	0.540	0.515	0.520	0.427	295,109
2022-12-19	0.520	0.525	0.510	0.510	0.418	168,386
2022-12-16	0.525	0.525	0.515	0.520	0.427	55,780
2022-12-15	0.540	0.540	0.525	0.525	0.431	3,794
2022-12-14	0.540	0.540	0.535	0.535	0.439	25,000
2022-12-13	0.545	0.545	0.535	0.535	0.439	227,899
2022-12-12	0.540	0.540	0.535	0.535	0.439	24,900
2022-12-09	0.535	0.540	0.535	0.540	0.443	155,187
2022-12-08	0.535	0.550	0.535	0.535	0.439	35,937
2022-12-07	0.540	0.540	0.535	0.540	0.443	288,155
2022-12-06	0.535	0.560	0.535	0.545	0.447	362,834
2022-12-05	0.545	0.545	0.540	0.545	0.447	21,542
2022-12-02	0.540	0.555	0.540	0.555	0.455	6,341
2022-12-01	0.555	0.555	0.540	0.540	0.443	403,722
2022-11-30	0.540	0.545	0.540	0.540	0.443	358,640
2022-11-29	0.540	0.540	0.530	0.535	0.439	43,020
2022-11-28	0.540	0.540	0.530	0.535	0.439	53,500
2022-11-25	0.535	0.560	0.535	0.540	0.443	383,279
2022-11-24	0.535	0.540	0.530	0.540	0.443	21,495
2022-11-23	0.530	0.535	0.525	0.525	0.431	40,944
2022-11-22	0.530	0.530	0.525	0.530	0.435	18,622
2022-11-21	0.530	0.530	0.520	0.520	0.427	188,211
2022-11-18	0.515	0.530	0.510	0.510	0.418	217,226
2022-11-17	0.498	0.510	0.498	0.510	0.418	176,999
2022-11-16	0.498	0.510	0.492	0.510	0.418	70,428
2022-11-15	0.505	0.515	0.494	0.515	0.423	191,585
2022-11-14	0.494	0.505	0.494	0.496	0.407	90,513
2022-11-11	0.500	0.505	0.496	0.496	0.407	37,185
2022-11-10	0.486	0.505	0.486	0.496	0.407	165,364
2022-11-09	0.480	0.488	0.480	0.480	0.394	219,219
2022-11-08	0.492	0.496	0.490	0.492	0.404	297,283
2022-11-07	0.498	0.498	0.482	0.482	0.395	82,254
2022-11-04	0.492	0.492	0.484	0.486	0.399	191,732
2022-11-03	0.474	0.482	0.474	0.482	0.395	131,645
2022-11-02	0.490	0.494	0.480	0.480	0.394	193,156
2022-11-01	0.496	0.498	0.488	0.490	0.402	157,707
2022-10-31	0.492	0.500	0.486	0.488	0.400	347,891
2022-10-28	0.484	0.484	0.478	0.478	0.392	117,810
2022-10-27	0.482	0.500	0.482	0.494	0.405	577,850
2022-10-26	0.494	0.494	0.488	0.490	0.402	34,474
2022-10-25	0.490	0.494	0.490	0.490	0.402	204,600
2022-10-24	0.488	0.492	0.484	0.486	0.399	119,494
2022-10-21	0.470	0.480	0.470	0.474	0.389	102,246
2022-10-20	0.478	0.515	0.478	0.515	0.423	312,040
2022-10-19	0.470	0.478	0.468	0.470	0.386	338,585
2022-10-18	0.505	0.505	0.490	0.496	0.407	183,686
2022-10-17	0.494	0.498	0.488	0.498	0.409	12,610
2022-10-14	0.500	0.500	0.490	0.490	0.402	23,181
2022-10-13	0.460	0.482	0.460	0.482	0.395	100,000
2022-10-12	0.452	0.458	0.442	0.442	0.363	184,800
2022-10-11	0.476	0.510	0.470	0.510	0.418	60,108
2022-10-10	0.482	0.482	0.482	0.482	0.395	33,649
2022-10-07	0.492	0.496	0.486	0.486	0.399	139,602
2022-10-06	0.490	0.490	0.482	0.484	0.397	47,675
2022-10-05	0.505	0.505	0.486	0.490	0.402	118,679
2022-10-04	0.494	0.500	0.490	0.496	0.407	154,609
2022-10-03	0.480	0.486	0.464	0.480	0.394	25,223
2022-09-30	0.470	0.482	0.470	0.470	0.386	17,197

← NewerPage 17 of 22 · 1,267 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.