Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.015	1.035	1.015	1.030	0.992	38,210
2025-11-04	1.020	1.030	1.010	1.020	0.982	68,210
2025-11-03	1.030	1.040	1.030	1.030	0.992	53,364
2025-10-31	1.020	1.030	1.020	1.025	0.987	66,961
2025-10-30	1.015	1.025	1.010	1.025	0.987	97,018
2025-10-29	1.010	1.020	1.010	1.015	0.977	13,419
2025-10-28	1.015	1.015	0.996	1.010	0.972	68,181
2025-10-27	0.994	1.020	0.994	1.020	0.982	138,372
2025-10-24	0.978	0.998	0.978	0.992	0.955	66,954
2025-10-23	0.990	0.992	0.986	0.992	0.955	35,002
2025-10-22	0.972	0.984	0.972	0.984	0.947	165,048
2025-10-21	0.976	0.976	0.968	0.974	0.938	43,106
2025-10-20	0.974	0.974	0.968	0.970	0.934	44,586
2025-10-17	0.962	0.962	0.950	0.962	0.926	23,720
2025-10-16	0.984	0.992	0.980	0.984	0.947	44,159
2025-10-15	0.988	0.996	0.988	0.990	0.953	56,061
2025-10-14	0.974	0.980	0.974	0.976	0.940	52,198
2025-10-13	0.970	0.984	0.970	0.980	0.944	307,000
2025-10-10	0.980	0.980	0.966	0.966	0.930	32,947
2025-10-09	0.974	0.986	0.970	0.978	0.942	124,487
2025-10-08	0.994	1.015	0.994	1.010	0.972	281,086
2025-10-07	0.982	0.982	0.972	0.976	0.940	31,148
2025-10-06	0.966	0.984	0.966	0.978	0.942	176,830
2025-10-03	0.978	0.982	0.974	0.982	0.945	39,886
2025-10-02	0.978	0.984	0.970	0.970	0.934	77,629
2025-10-01	0.970	0.978	0.970	0.970	0.934	20,443
2025-09-30	0.964	0.972	0.964	0.972	0.936	96,426
2025-09-29	0.964	0.964	0.962	0.962	0.926	23,111
2025-09-26	0.952	0.966	0.950	0.966	0.930	119,239
2025-09-25	0.950	0.950	0.942	0.944	0.909	30,161
2025-09-24	0.956	0.962	0.950	0.962	0.926	24,438
2025-09-23	0.958	0.960	0.954	0.958	0.922	69,256
2025-09-22	0.956	0.960	0.954	0.954	0.918	76,536
2025-09-19	0.968	0.968	0.948	0.958	0.922	45,490
2025-09-18	0.972	0.980	0.972	0.978	0.942	115,284
2025-09-17	0.966	0.972	0.966	0.972	0.936	37,252
2025-09-16	0.988	0.988	0.970	0.970	0.934	21,647
2025-09-15	0.982	0.990	0.974	0.990	0.953	246,419
2025-09-12	0.970	0.974	0.964	0.972	0.936	54,819
2025-09-11	0.964	0.966	0.954	0.966	0.930	366,649
2025-09-10	0.964	0.964	0.954	0.956	0.920	19,339
2025-09-09	0.940	0.958	0.940	0.958	0.922	113,929
2025-09-08	0.936	0.938	0.936	0.938	0.903	21,822
2025-09-05	0.944	0.944	0.926	0.930	0.895	64,525
2025-09-04	0.926	0.946	0.926	0.942	0.907	133,410
2025-09-03	0.914	0.922	0.906	0.922	0.888	37,447
2025-09-02	0.942	0.942	0.910	0.916	0.882	71,742
2025-09-01	0.936	0.940	0.928	0.928	0.893	92,763
2025-08-29	0.942	0.942	0.918	0.932	0.897	104,097
2025-08-28	0.974	0.974	0.964	0.968	0.932	54,656
2025-08-27	0.970	0.976	0.970	0.976	0.940	25,871
2025-08-26	0.984	0.990	0.980	0.982	0.945	339,723
2025-08-25	1.000	1.000	0.986	0.988	0.951	27,237
2025-08-22	0.990	0.990	0.986	0.986	0.949	25,112
2025-08-21	0.980	0.986	0.980	0.986	0.949	35,220
2025-08-20	0.980	0.984	0.974	0.982	0.945	158,858
2025-08-19	0.982	0.984	0.974	0.976	0.940	143,313
2025-08-18	0.976	0.976	0.972	0.976	0.940	40,010
2025-08-15	0.990	0.990	0.976	0.978	0.942	119,422
2025-08-14	0.986	0.988	0.982	0.984	0.947	49,555

← NewerPage 5 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.