Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	0.658	0.666	0.648	0.648	0.508	233,990
2022-01-17	0.663	0.669	0.659	0.663	0.520	207,706
2022-01-14	0.647	0.659	0.647	0.653	0.512	214,717
2022-01-13	0.639	0.646	0.636	0.643	0.504	69,289
2022-01-12	0.637	0.641	0.634	0.641	0.502	84,135
2022-01-11	0.628	0.636	0.628	0.629	0.493	59,237
2022-01-10	0.636	0.637	0.627	0.627	0.491	100,858
2022-01-07	0.628	0.633	0.625	0.625	0.489	128,677
2022-01-06	0.611	0.621	0.608	0.614	0.481	403,275
2022-01-05	0.600	0.611	0.596	0.596	0.467	273,206
2022-01-04	0.582	0.599	0.582	0.591	0.463	457,492
2022-01-03	0.600	0.600	0.549	0.577	0.452	89,228
2021-12-30	0.573	0.577	0.572	0.576	0.451	186,349
2021-12-29	0.574	0.574	0.558	0.558	0.437	124,405
2021-12-28	0.557	0.561	0.547	0.561	0.440	307
2021-12-27	0.558	0.574	0.557	0.557	0.437	477
2021-12-23	0.556	0.565	0.556	0.562	0.441	87,661
2021-12-22	0.550	0.553	0.550	0.552	0.432	17,484
2021-12-21	0.540	0.560	0.540	0.560	0.439	59,554
2021-12-20	0.534	0.535	0.527	0.530	0.415	81,265
2021-12-17	0.545	0.550	0.534	0.534	0.418	47,757
2021-12-16	0.533	0.560	0.533	0.560	0.439	94,559
2021-12-15	0.535	0.535	0.520	0.520	0.407	109,097
2021-12-14	0.528	0.533	0.522	0.522	0.409	46,014
2021-12-13	0.543	0.543	0.524	0.531	0.416	92,931
2021-12-10	0.541	0.548	0.541	0.548	0.429	119,600
2021-12-09	0.547	0.549	0.539	0.539	0.422	96,361
2021-12-08	0.557	0.557	0.547	0.547	0.429	16,444
2021-12-07	0.554	0.561	0.549	0.549	0.430	75,209
2021-12-06	0.550	0.551	0.538	0.538	0.421	56,486
2021-12-03	0.552	0.552	0.539	0.539	0.422	63,027
2021-12-02	0.553	0.553	0.545	0.545	0.427	18,787
2021-12-01	0.556	0.563	0.552	0.553	0.433	111,247
2021-11-30	0.540	0.552	0.538	0.540	0.423	166,583
2021-11-29	0.551	0.558	0.543	0.543	0.425	161,997
2021-11-26	0.555	0.578	0.537	0.578	0.452	153,235
2021-11-25	0.586	0.588	0.585	0.585	0.458	53,255
2021-11-24	0.595	0.595	0.585	0.585	0.458	74,789
2021-11-23	0.589	0.596	0.585	0.585	0.458	116,431
2021-11-22	0.585	0.590	0.584	0.586	0.459	97,174
2021-11-19	0.596	0.596	0.576	0.585	0.459	72,927
2021-11-18	0.594	0.660	0.591	0.660	0.517	8,010
2021-11-17	0.602	0.605	0.559	0.559	0.438	102,386
2021-11-16	0.591	0.602	0.587	0.602	0.472	146,421
2021-11-15	0.577	0.583	0.552	0.552	0.433	160,937
2021-11-12	0.582	0.582	0.578	0.578	0.453	21,099
2021-11-11	0.583	0.585	0.573	0.573	0.449	87,063
2021-11-10	0.567	0.578	0.567	0.570	0.447	233,013
2021-11-09	0.570	0.570	0.559	0.559	0.438	24,953
2021-11-08	0.569	0.580	0.567	0.568	0.445	32,925
2021-11-05	0.566	0.581	0.566	0.581	0.455	159,980
2021-11-04	0.596	0.596	0.557	0.565	0.443	430,916
2021-11-03	0.595	0.598	0.591	0.591	0.463	35,977
2021-11-02	0.605	0.605	0.598	0.603	0.472	6,890
2021-11-01	0.601	0.605	0.599	0.599	0.469	116,885
2021-10-29	0.586	0.600	0.586	0.600	0.470	177,757
2021-10-28	0.594	0.595	0.584	0.586	0.459	184,140
2021-10-27	0.583	0.583	0.579	0.580	0.454	10,523
2021-10-26	0.577	0.591	0.577	0.591	0.463	32,118
2021-10-25	0.577	0.577	0.575	0.575	0.451	38,099

← NewerPage 21 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.