Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	0.535	0.540	0.530	0.540	0.436	74,360
2022-04-11	0.540	0.545	0.535	0.535	0.432	27,162
2022-04-08	0.540	0.545	0.530	0.530	0.428	68,559
2022-04-07	0.535	0.540	0.525	0.525	0.424	58,394
2022-04-06	0.555	0.555	0.540	0.540	0.423	168,190
2022-04-05	0.560	0.560	0.545	0.545	0.427	98,696
2022-04-04	0.560	0.565	0.560	0.560	0.439	87,545
2022-04-01	0.565	0.575	0.555	0.555	0.435	725,442
2022-03-31	0.568	0.568	0.553	0.553	0.433	86,938
2022-03-30	0.576	0.578	0.559	0.559	0.438	182,728
2022-03-29	0.584	0.595	0.557	0.557	0.436	162,420
2022-03-28	0.589	0.593	0.578	0.578	0.453	162,056
2022-03-25	0.592	0.592	0.582	0.582	0.456	61,066
2022-03-24	0.597	0.598	0.588	0.588	0.461	86,273
2022-03-23	0.601	0.601	0.595	0.595	0.466	23,200
2022-03-22	0.589	0.607	0.589	0.602	0.472	210,164
2022-03-21	0.589	0.590	0.582	0.590	0.462	140,430
2022-03-18	0.575	0.583	0.572	0.572	0.448	98,637
2022-03-17	0.584	0.584	0.569	0.579	0.453	32,263
2022-03-16	0.576	0.582	0.571	0.571	0.448	26,985
2022-03-15	0.563	0.568	0.558	0.558	0.437	102,573
2022-03-14	0.557	0.573	0.554	0.561	0.439	90,221
2022-03-11	0.542	0.573	0.542	0.573	0.449	33,818
2022-03-10	0.545	0.545	0.522	0.522	0.409	164,548
2022-03-09	0.532	0.545	0.530	0.536	0.420	675,673
2022-03-08	0.497	0.520	0.493	0.493	0.386	76,183
2022-03-07	0.518	0.518	0.455	0.455	0.357	359,803
2022-03-04	0.534	0.535	0.519	0.519	0.407	317,372
2022-03-03	0.561	0.566	0.539	0.539	0.423	163,943
2022-03-02	0.557	0.557	0.547	0.547	0.429	117,002
2022-03-01	0.583	0.590	0.541	0.541	0.424	89,993
2022-02-28	0.578	0.585	0.564	0.573	0.449	332,441
2022-02-25	0.576	0.595	0.571	0.582	0.456	83,087
2022-02-24	0.590	0.590	0.550	0.550	0.431	332,020
2022-02-23	0.629	0.629	0.621	0.621	0.486	157,197
2022-02-22	0.599	0.615	0.599	0.615	0.482	126,935
2022-02-21	0.614	0.622	0.608	0.613	0.480	134,131
2022-02-18	0.614	0.624	0.610	0.610	0.478	194,263
2022-02-17	0.622	0.622	0.610	0.611	0.479	306,678
2022-02-16	0.626	0.626	0.618	0.619	0.485	20,270
2022-02-15	0.617	0.630	0.617	0.625	0.489	134,873
2022-02-14	0.626	0.626	0.613	0.615	0.482	277,283
2022-02-11	0.632	0.640	0.626	0.640	0.501	236,288
2022-02-10	0.630	0.631	0.622	0.629	0.492	122,186
2022-02-09	0.620	0.630	0.620	0.624	0.489	64,908
2022-02-08	0.630	0.631	0.619	0.619	0.485	80,141
2022-02-07	0.618	0.625	0.613	0.615	0.482	255,360
2022-02-04	0.635	0.635	0.602	0.602	0.472	144,801
2022-02-03	0.640	0.652	0.629	0.629	0.493	423,534
2022-02-02	0.632	0.642	0.632	0.635	0.497	56,550
2022-02-01	0.617	0.623	0.617	0.623	0.488	41,104
2022-01-31	0.623	0.623	0.607	0.607	0.475	464,693
2022-01-28	0.618	0.619	0.613	0.618	0.484	97,946
2022-01-27	0.619	0.639	0.619	0.632	0.495	198,866
2022-01-26	0.626	0.633	0.616	0.616	0.483	70,838
2022-01-25	0.596	0.609	0.595	0.605	0.474	162,747
2022-01-24	0.614	0.618	0.580	0.580	0.455	138,204
2022-01-21	0.628	0.628	0.613	0.614	0.481	99,969
2022-01-20	0.640	0.640	0.627	0.627	0.491	137,429
2022-01-19	0.655	0.657	0.643	0.643	0.503	125,005

← NewerPage 20 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.