Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.498	0.505	0.494	0.505	0.407	73,450
2022-07-06	0.488	0.492	0.484	0.488	0.394	128,903
2022-07-05	0.505	0.535	0.488	0.535	0.432	128,749
2022-07-04	0.498	0.505	0.498	0.505	0.407	2,604
2022-07-01	0.492	0.505	0.492	0.500	0.403	154,122
2022-06-30	0.496	0.500	0.488	0.500	0.403	172,849
2022-06-29	0.505	0.535	0.505	0.535	0.432	36,648
2022-06-28	0.510	0.510	0.500	0.500	0.403	84,930
2022-06-27	0.510	0.510	0.500	0.500	0.403	99,891
2022-06-24	0.494	0.505	0.494	0.505	0.407	52,558
2022-06-23	0.505	0.505	0.486	0.486	0.392	189,187
2022-06-22	0.510	0.515	0.505	0.510	0.411	157,972
2022-06-21	0.510	0.515	0.500	0.500	0.403	153,605
2022-06-20	0.498	0.520	0.498	0.520	0.420	63,002
2022-06-17	0.494	0.510	0.494	0.505	0.407	160,957
2022-06-16	0.510	0.510	0.492	0.492	0.397	196,073
2022-06-15	0.510	0.520	0.510	0.510	0.411	180,170
2022-06-14	0.510	0.515	0.494	0.494	0.399	109,945
2022-06-13	0.510	0.510	0.492	0.492	0.397	327,868
2022-06-10	0.525	0.530	0.505	0.505	0.407	86,129
2022-06-09	0.540	0.570	0.535	0.570	0.460	110,320
2022-06-08	0.540	0.540	0.535	0.535	0.432	35,754
2022-06-07	0.530	0.540	0.530	0.540	0.436	93,252
2022-06-06	0.535	0.535	0.535	0.535	0.432	23,550
2022-06-03	0.535	0.545	0.535	0.545	0.440	1,720
2022-06-02	0.520	0.525	0.520	0.525	0.424	4
2022-06-01	0.540	0.540	0.525	0.525	0.424	56,844
2022-05-31	0.530	0.530	0.515	0.515	0.415	20,330
2022-05-30	0.540	0.540	0.530	0.530	0.428	25,577
2022-05-27	0.530	0.535	0.530	0.535	0.432	3,000
2022-05-26	0.530	0.530	0.530	0.530	0.428	37,734
2022-05-25	0.520	0.525	0.520	0.520	0.420	75,437
2022-05-24	0.515	0.520	0.510	0.510	0.411	23,102
2022-05-23	0.530	0.530	0.515	0.520	0.420	383,236
2022-05-20	0.520	0.520	0.520	0.520	0.420	78,116
2022-05-19	0.515	0.535	0.515	0.535	0.432	23,649
2022-05-18	0.520	0.525	0.520	0.525	0.424	26,900
2022-05-17	0.520	0.530	0.515	0.515	0.415	48,249
2022-05-16	0.520	0.520	0.510	0.510	0.411	34,372
2022-05-13	0.520	0.530	0.515	0.530	0.428	177,120
2022-05-12	0.498	0.515	0.494	0.500	0.403	156,748
2022-05-11	0.505	0.510	0.498	0.498	0.402	197,221
2022-05-10	0.500	0.510	0.490	0.490	0.395	272,598
2022-05-09	0.510	0.510	0.488	0.488	0.394	568,900
2022-05-06	0.510	0.540	0.510	0.540	0.436	358,601
2022-05-05	0.535	0.535	0.510	0.510	0.411	636,617
2022-05-04	0.550	0.550	0.540	0.540	0.436	514,459
2022-05-03	0.545	0.550	0.545	0.550	0.444	38,040
2022-05-02	0.610	0.610	0.510	0.530	0.428	985
2022-04-29	0.550	0.550	0.545	0.545	0.440	54,958
2022-04-28	0.560	0.560	0.550	0.550	0.444	46,110
2022-04-27	0.555	0.555	0.540	0.540	0.436	87,046
2022-04-26	0.560	0.560	0.535	0.535	0.432	83,318
2022-04-25	0.540	0.550	0.530	0.530	0.428	32,953
2022-04-22	0.560	0.560	0.550	0.550	0.444	11,998
2022-04-21	0.560	0.560	0.560	0.560	0.452	32,379
2022-04-20	0.560	0.565	0.550	0.550	0.444	191,580
2022-04-19	0.550	0.550	0.535	0.535	0.432	58,798
2022-04-14	0.540	0.540	0.540	0.540	0.436	39,183
2022-04-13	0.535	0.535	0.525	0.525	0.424	62,379

← NewerPage 19 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.