Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.972	0.986	0.972	0.982	0.945	55,383
2025-08-12	0.968	0.978	0.968	0.976	0.940	61,444
2025-08-11	0.952	0.966	0.950	0.966	0.930	125,693
2025-08-08	0.936	0.950	0.936	0.950	0.915	41,200
2025-08-07	0.946	0.946	0.934	0.946	0.911	108,844
2025-08-06	0.938	0.942	0.928	0.942	0.907	291,661
2025-08-05	0.974	0.976	0.938	0.944	0.909	148,664
2025-08-04	0.940	0.962	0.940	0.962	0.926	257,066
2025-08-01	0.906	0.906	0.862	0.890	0.857	174,160
2025-07-31	0.914	0.930	0.902	0.922	0.888	67,496
2025-07-30	0.930	0.934	0.924	0.926	0.878	123,443
2025-07-29	0.918	0.932	0.918	0.930	0.882	54,339
2025-07-28	0.924	0.924	0.912	0.916	0.868	55,059
2025-07-25	0.910	0.930	0.910	0.926	0.878	185,288
2025-07-24	0.912	0.926	0.910	0.916	0.868	97,026
2025-07-23	0.918	0.918	0.906	0.916	0.868	21,335
2025-07-22	0.908	0.912	0.908	0.910	0.863	10,163
2025-07-21	0.904	0.920	0.904	0.920	0.872	55,396
2025-07-18	0.918	0.918	0.904	0.908	0.861	38,469
2025-07-17	0.920	0.922	0.914	0.916	0.868	175,376
2025-07-16	0.890	0.904	0.890	0.890	0.844	114,448
2025-07-15	0.900	0.900	0.876	0.892	0.846	174,114
2025-07-14	0.886	0.894	0.886	0.892	0.846	105,185
2025-07-11	0.890	0.890	0.880	0.886	0.840	253,185
2025-07-10	0.896	0.904	0.896	0.904	0.857	115,534
2025-07-09	0.892	0.896	0.886	0.896	0.849	430,281
2025-07-08	0.892	0.896	0.888	0.888	0.842	70,637
2025-07-07	0.890	0.892	0.888	0.890	0.844	50,417
2025-07-04	0.894	0.894	0.876	0.876	0.830	55,839
2025-07-03	0.880	0.896	0.860	0.894	0.847	92,465
2025-07-02	0.916	0.916	0.858	0.866	0.821	123,948
2025-07-01	0.918	0.918	0.902	0.904	0.857	116,855
2025-06-30	0.904	0.912	0.904	0.910	0.863	60,875
2025-06-27	0.908	0.916	0.908	0.914	0.866	162,740
2025-06-26	0.910	0.910	0.904	0.906	0.859	51,048
2025-06-25	0.908	0.910	0.900	0.908	0.861	18,408
2025-06-24	0.910	0.914	0.908	0.914	0.866	131,699
2025-06-23	0.886	0.896	0.886	0.894	0.847	67,444
2025-06-20	0.900	0.912	0.900	0.902	0.855	28,211
2025-06-19	0.902	0.946	0.896	0.946	0.897	10,590
2025-06-17	0.910	0.910	0.902	0.908	0.861	16,205
2025-06-16	0.922	0.922	0.918	0.920	0.872	114,828
2025-06-13	0.896	0.914	0.896	0.914	0.866	38,608
2025-06-12	0.908	0.918	0.908	0.916	0.868	85,848
2025-06-11	0.916	0.920	0.912	0.918	0.870	502,485
2025-06-10	0.920	0.922	0.908	0.908	0.861	567,213
2025-06-09	0.926	0.930	0.926	0.930	0.882	391
2025-06-06	0.920	0.932	0.920	0.932	0.883	375,578
2025-06-05	0.924	0.928	0.904	0.928	0.880	80,941
2025-06-04	0.930	0.932	0.922	0.932	0.883	88,662
2025-06-03	0.920	0.938	0.920	0.938	0.889	86,076
2025-06-02	0.934	0.940	0.926	0.938	0.889	59,618
2025-05-30	0.934	0.936	0.922	0.934	0.885	50,542
2025-05-29	0.930	0.934	0.928	0.932	0.883	22,171
2025-05-28	0.952	0.952	0.930	0.934	0.885	88,628
2025-05-27	0.950	0.955	0.945	0.955	0.905	105,892
2025-05-26	0.960	0.960	0.945	0.950	0.901	4,867
2025-05-23	0.950	0.955	0.920	0.945	0.896	41,587
2025-05-22	0.945	0.955	0.930	0.955	0.905	119,461
2025-05-21	0.945	0.950	0.935	0.935	0.886	164,980

← NewerPage 6 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.