Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.180	1.180	1.123	1.124	1.108	231,011
2026-04-30	1.133	1.164	1.130	1.161	1.145	274,957
2026-04-29	1.155	1.155	1.129	1.129	1.114	36,142
2026-04-28	1.137	1.146	1.137	1.142	1.127	2,913
2026-04-27	1.142	1.150	1.141	1.141	1.125	191,786
2026-04-24	1.139	1.146	1.132	1.138	1.123	21,817
2026-04-23	1.158	1.160	1.151	1.151	1.135	74,853
2026-04-22	1.179	1.179	1.165	1.165	1.149	29,807
2026-04-21	1.190	1.191	1.167	1.167	1.151	50,953
2026-04-20	1.197	1.198	1.185	1.189	1.173	49,254
2026-04-17	1.186	1.218	1.182	1.214	1.197	160,287
2026-04-16	1.200	1.216	1.189	1.189	1.172	77,753
2026-04-15	1.200	1.201	1.195	1.195	1.178	49,878
2026-04-14	1.172	1.191	1.172	1.190	1.174	96,428
2026-04-13	1.160	1.168	1.152	1.165	1.149	202,541
2026-04-10	1.173	1.180	1.168	1.174	1.158	25,287
2026-04-09	1.128	1.165	1.128	1.165	1.149	55,900
2026-04-08	1.197	1.222	1.181	1.181	1.137	119,299
2026-04-07	1.140	1.140	1.111	1.115	1.073	53,045
2026-04-02	1.110	1.135	1.110	1.130	1.088	104,169
2026-04-01	1.120	1.125	1.110	1.125	1.083	54,484
2026-03-31	1.075	1.085	1.065	1.065	1.025	50,448
2026-03-30	1.045	1.065	1.045	1.065	1.025	65,236
2026-03-27	1.065	1.065	1.050	1.050	1.011	54,000
2026-03-26	1.105	1.105	1.085	1.085	1.045	31,106
2026-03-25	1.110	1.120	1.105	1.105	1.064	92,214
2026-03-24	1.095	1.095	1.070	1.085	1.045	116,928
2026-03-23	1.045	1.100	1.025	1.075	1.035	1,000,697
2026-03-20	1.090	1.095	1.065	1.065	1.025	71,712
2026-03-19	1.105	1.105	1.075	1.080	1.040	99,575
2026-03-18	1.125	1.145	1.120	1.120	1.078	13,030
2026-03-17	1.110	1.135	1.110	1.120	1.078	63,457
2026-03-16	1.115	1.120	1.100	1.100	1.059	53,937
2026-03-13	1.105	1.125	1.100	1.100	1.059	115,294
2026-03-12	1.150	1.150	1.110	1.110	1.069	68,746
2026-03-11	1.145	1.160	1.145	1.145	1.102	389,988
2026-03-10	1.150	1.155	1.140	1.150	1.107	114,526
2026-03-09	1.095	1.105	1.080	1.105	1.064	127,933
2026-03-06	1.110	1.115	1.105	1.110	1.069	318,096
2026-03-05	1.140	1.155	1.120	1.125	1.083	174,916
2026-03-04	1.130	1.155	1.120	1.140	1.098	579,222
2026-03-03	1.145	1.145	1.110	1.125	1.083	406,257
2026-03-02	1.140	1.165	1.140	1.165	1.122	155,625
2026-02-27	1.205	1.210	1.185	1.185	1.141	23,630
2026-02-26	1.215	1.225	1.205	1.220	1.175	27,806
2026-02-25	1.210	1.220	1.200	1.220	1.175	61,025
2026-02-24	1.185	1.200	1.185	1.190	1.146	82,580
2026-02-23	1.215	1.230	1.195	1.210	1.165	128,602
2026-02-20	1.190	1.215	1.190	1.210	1.165	73,698
2026-02-19	1.210	1.220	1.185	1.185	1.141	88,811
2026-02-18	1.200	1.225	1.200	1.215	1.170	123,663
2026-02-17	1.190	1.195	1.175	1.190	1.146	112,450
2026-02-16	1.190	1.190	1.175	1.180	1.136	85,553
2026-02-13	1.200	1.200	1.145	1.165	1.122	1,308,913
2026-02-12	1.220	1.230	1.195	1.195	1.150	395,864
2026-02-11	1.210	1.220	1.190	1.205	1.160	1,108,543
2026-02-10	1.230	1.230	1.200	1.200	1.155	361,613
2026-02-09	1.220	1.225	1.175	1.220	1.175	143,477
2026-02-06	1.245	1.255	1.245	1.250	1.203	87,091
2026-02-05	1.290	1.300	1.230	1.240	1.194	217,853

← NewerPage 3 of 22 · 1,263 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.