Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.458	0.468	0.456	0.456	0.374	103,269
2022-09-28	0.474	0.474	0.458	0.460	0.377	63,389
2022-09-27	0.498	0.498	0.480	0.480	0.394	31,247
2022-09-26	0.500	0.510	0.490	0.492	0.404	234,142
2022-09-23	0.535	0.535	0.510	0.510	0.418	20,127
2022-09-22	0.550	0.565	0.540	0.540	0.443	461,933
2022-09-21	0.555	0.570	0.550	0.550	0.451	94,140
2022-09-20	0.550	0.560	0.550	0.555	0.455	25,715
2022-09-19	0.570	0.570	0.535	0.545	0.447	16,121
2022-09-16	0.545	0.550	0.540	0.540	0.443	22,556
2022-09-15	0.550	0.555	0.540	0.545	0.447	69,696
2022-09-14	0.530	0.535	0.530	0.535	0.439	10,926
2022-09-13	0.540	0.540	0.535	0.535	0.439	39,902
2022-09-12	0.535	0.540	0.535	0.540	0.443	50,168
2022-09-09	0.525	0.530	0.525	0.525	0.431	64,387
2022-09-08	0.515	0.520	0.515	0.515	0.423	84,159
2022-09-07	0.525	0.525	0.510	0.510	0.418	67,515
2022-09-06	0.525	0.535	0.525	0.525	0.431	140,710
2022-09-05	0.505	0.555	0.505	0.555	0.455	78,926
2022-09-02	0.500	0.505	0.498	0.505	0.414	68,165
2022-09-01	0.510	0.510	0.490	0.490	0.402	161,332
2022-08-31	0.515	0.515	0.500	0.500	0.410	57,402
2022-08-30	0.525	0.525	0.505	0.505	0.414	154,855
2022-08-29	0.510	0.510	0.492	0.505	0.414	2,342
2022-08-26	0.530	0.530	0.515	0.515	0.423	103,897
2022-08-25	0.525	0.530	0.525	0.525	0.431	40,864
2022-08-24	0.525	0.525	0.520	0.520	0.427	70,818
2022-08-23	0.525	0.530	0.525	0.525	0.431	110,083
2022-08-22	0.520	0.525	0.520	0.525	0.431	50,840
2022-08-19	0.535	0.535	0.530	0.530	0.435	121,229
2022-08-18	0.540	0.545	0.540	0.540	0.443	50,780
2022-08-17	0.550	0.550	0.540	0.540	0.443	212,837
2022-08-16	0.545	0.545	0.545	0.545	0.447	33,034
2022-08-15	0.545	0.545	0.535	0.545	0.447	37,374
2022-08-12	0.540	0.550	0.540	0.550	0.451	144,898
2022-08-11	0.540	0.545	0.540	0.545	0.447	117,720
2022-08-10	0.540	0.540	0.535	0.540	0.443	54,003
2022-08-09	0.535	0.540	0.530	0.530	0.435	33,155
2022-08-08	0.540	0.545	0.530	0.545	0.447	71,872
2022-08-05	0.535	0.540	0.530	0.530	0.435	59,182
2022-08-04	0.545	0.555	0.540	0.540	0.443	70,190
2022-08-03	0.545	0.560	0.545	0.560	0.452	74,318
2022-08-02	0.545	0.550	0.540	0.550	0.444	150,747
2022-08-01	0.545	0.570	0.540	0.570	0.460	67,133
2022-07-29	0.540	0.550	0.535	0.550	0.444	82,708
2022-07-28	0.545	0.545	0.535	0.540	0.436	262,120
2022-07-27	0.540	0.545	0.535	0.535	0.432	28,969
2022-07-26	0.515	0.525	0.515	0.525	0.424	53,035
2022-07-25	0.505	0.555	0.505	0.555	0.448	250,520
2022-07-22	0.515	0.515	0.505	0.505	0.407	123,443
2022-07-21	0.515	0.515	0.505	0.505	0.407	508
2022-07-20	0.520	0.520	0.510	0.520	0.420	60,029
2022-07-19	0.510	0.525	0.500	0.525	0.424	80,574
2022-07-18	0.500	0.525	0.500	0.525	0.424	21,063
2022-07-15	0.488	0.510	0.488	0.490	0.395	40,280
2022-07-14	0.500	0.500	0.482	0.482	0.389	34,919
2022-07-13	0.496	0.496	0.490	0.490	0.395	1,550
2022-07-12	0.505	0.505	0.492	0.498	0.402	33,023
2022-07-11	0.500	0.500	0.494	0.494	0.399	42,028
2022-07-08	0.498	0.500	0.498	0.500	0.403	41,197

← NewerPage 18 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.