Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.340	1.345	1.310	1.315	1.266	39,207
2026-02-03	1.315	1.340	1.315	1.320	1.271	81,850
2026-02-02	1.255	1.310	1.245	1.310	1.261	140,846
2026-01-30	1.245	1.275	1.240	1.275	1.228	185,713
2026-01-29	1.240	1.255	1.220	1.240	1.194	297,758
2026-01-28	1.225	1.230	1.215	1.225	1.179	6,711
2026-01-27	1.210	1.230	1.210	1.225	1.179	14,588
2026-01-26	1.185	1.210	1.185	1.205	1.160	15,327
2026-01-23	1.190	1.195	1.185	1.190	1.146	174,400
2026-01-22	1.190	1.200	1.170	1.190	1.146	213,639
2026-01-21	1.180	1.185	1.160	1.185	1.141	29,523
2026-01-20	1.195	1.195	1.180	1.185	1.141	87,348
2026-01-19	1.170	1.195	1.170	1.195	1.150	47,583
2026-01-16	1.190	1.195	1.175	1.195	1.150	50,212
2026-01-15	1.190	1.200	1.185	1.195	1.150	40,616
2026-01-14	1.195	1.195	1.175	1.185	1.141	93,316
2026-01-13	1.180	1.185	1.180	1.185	1.141	57,884
2026-01-12	1.155	1.180	1.155	1.180	1.136	83,046
2026-01-09	1.170	1.170	1.165	1.170	1.126	13,614
2026-01-08	1.165	1.170	1.160	1.165	1.122	54,570
2026-01-07	1.180	1.180	1.150	1.155	1.112	56,191
2026-01-06	1.190	1.190	1.170	1.175	1.131	95,409
2026-01-05	1.150	1.170	1.140	1.165	1.122	253,585
2026-01-02	1.145	1.160	1.145	1.155	1.112	157,803
2025-12-30	1.135	1.145	1.135	1.140	1.098	34,666
2025-12-29	1.135	1.140	1.125	1.135	1.093	177,730
2025-12-23	1.130	1.135	1.120	1.135	1.093	60,682
2025-12-22	1.125	1.130	1.115	1.125	1.083	265,498
2025-12-19	1.115	1.125	1.115	1.125	1.083	48,185
2025-12-18	1.100	1.115	1.095	1.115	1.073	123,782
2025-12-17	1.095	1.115	1.095	1.110	1.069	79,730
2025-12-16	1.090	1.100	1.090	1.095	1.054	66,154
2025-12-15	1.090	1.105	1.085	1.100	1.059	29,417
2025-12-12	1.100	1.105	1.080	1.080	1.040	98,223
2025-12-11	1.080	1.100	1.080	1.100	1.059	89,253
2025-12-10	1.080	1.105	1.080	1.095	1.054	647,554
2025-12-09	1.115	1.115	1.090	1.090	1.049	653,949
2025-12-08	1.110	1.110	1.105	1.105	1.064	25,409
2025-12-05	1.125	1.125	1.110	1.115	1.073	193,518
2025-12-04	1.115	1.130	1.110	1.125	1.083	111,745
2025-12-03	1.110	1.120	1.105	1.110	1.069	57,106
2025-12-02	1.110	1.125	1.105	1.120	1.078	276,688
2025-12-01	1.100	1.105	1.085	1.105	1.064	53,747
2025-11-28	1.115	1.115	1.105	1.110	1.069	74,535
2025-11-27	1.085	1.120	1.085	1.120	1.078	56,787
2025-11-26	1.045	1.085	1.045	1.085	1.045	178,632
2025-11-25	1.035	1.050	1.020	1.045	1.006	104,675
2025-11-24	1.015	1.015	1.005	1.010	0.972	41,893
2025-11-21	0.984	1.005	0.984	1.000	0.963	147,019
2025-11-20	1.010	1.020	1.000	1.000	0.963	25,100
2025-11-19	1.010	1.020	1.000	1.000	0.963	21,223
2025-11-18	1.020	1.025	1.010	1.025	0.987	552,865
2025-11-17	1.055	1.055	1.040	1.045	1.006	81,723
2025-11-14	1.050	1.050	1.035	1.050	1.011	210,014
2025-11-13	1.100	1.100	1.080	1.080	1.040	97,515
2025-11-12	1.100	1.100	1.090	1.095	1.054	86,840
2025-11-11	1.080	1.095	1.080	1.085	1.045	135,400
2025-11-10	1.060	1.080	1.060	1.080	1.040	28,734
2025-11-07	1.050	1.055	1.040	1.040	1.001	24,917
2025-11-06	1.050	1.060	1.045	1.045	1.006	63,638

← NewerPage 4 of 5 · 253 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.