Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.920	0.945	0.920	0.945	0.896	260,245
2025-05-19	0.900	0.920	0.900	0.920	0.872	227,634
2025-05-16	0.905	0.905	0.900	0.905	0.858	42,041
2025-05-15	0.895	0.905	0.895	0.900	0.853	58,140
2025-05-14	0.890	0.905	0.885	0.905	0.858	74,007
2025-05-13	0.875	0.885	0.875	0.880	0.834	17,174
2025-05-12	0.885	0.885	0.870	0.880	0.834	516,033
2025-05-09	0.875	0.875	0.865	0.870	0.825	248,948
2025-05-08	0.865	0.875	0.865	0.870	0.825	39,627
2025-05-07	0.855	0.860	0.850	0.860	0.815	97,699
2025-05-06	0.850	0.860	0.845	0.855	0.810	109,094
2025-05-05	0.835	0.845	0.825	0.845	0.801	68,635
2025-05-02	0.855	0.855	0.830	0.830	0.787	206,350
2025-04-30	0.880	0.880	0.845	0.880	0.834	126,697
2025-04-29	0.880	0.880	0.875	0.875	0.829	90,011
2025-04-28	0.870	0.880	0.870	0.875	0.829	402,539
2025-04-25	0.865	0.875	0.865	0.865	0.820	152,825
2025-04-24	0.860	0.870	0.860	0.860	0.815	279,716
2025-04-23	0.870	0.875	0.860	0.875	0.829	760,794
2025-04-22	0.830	0.850	0.830	0.845	0.801	561,354
2025-04-17	0.830	0.835	0.830	0.835	0.792	152,668
2025-04-16	0.840	0.845	0.830	0.840	0.796	329,017
2025-04-15	0.830	0.845	0.820	0.845	0.801	212,350
2025-04-14	0.795	0.815	0.795	0.815	0.773	550,350
2025-04-11	0.785	0.790	0.765	0.785	0.744	247,500
2025-04-10	0.795	0.795	0.780	0.780	0.739	405,124
2025-04-09	0.770	0.775	0.750	0.755	0.692	207,900
2025-04-08	0.770	0.800	0.770	0.785	0.720	555,788
2025-04-07	0.735	0.800	0.720	0.760	0.697	1,104,393
2025-04-04	0.815	0.815	0.765	0.775	0.711	524,776
2025-04-03	0.860	0.870	0.835	0.840	0.770	970,259
2025-04-02	0.880	0.885	0.880	0.880	0.807	363,699
2025-04-01	0.885	0.890	0.875	0.890	0.816	682,576
2025-03-31	0.870	0.885	0.865	0.880	0.807	532,846
2025-03-28	0.910	0.910	0.890	0.895	0.821	586,012
2025-03-27	0.885	0.905	0.885	0.905	0.830	212,372
2025-03-26	0.900	0.900	0.885	0.895	0.821	1,298,986
2025-03-25	0.885	0.895	0.880	0.895	0.821	785,301
2025-03-24	0.870	0.885	0.860	0.885	0.811	1,101,916
2025-03-21	0.860	0.860	0.845	0.850	0.779	2,074,644
2025-03-20	0.860	0.870	0.855	0.870	0.798	4,071,604
2025-03-19	0.845	0.865	0.845	0.865	0.793	7,292,503
2025-03-18	0.845	0.855	0.835	0.845	0.775	474,520
2025-03-17	0.845	0.860	0.830	0.835	0.766	743,419
2025-03-14	0.835	0.840	0.830	0.830	0.761	192,185
2025-03-13	0.830	0.835	0.820	0.820	0.752	52,860
2025-03-12	0.805	0.825	0.805	0.825	0.756	398,183
2025-03-11	0.820	0.820	0.805	0.810	0.743	195,000
2025-03-10	0.855	0.855	0.830	0.840	0.770	190,970
2025-03-07	0.870	0.875	0.855	0.865	0.793	78,280
2025-03-06	0.895	0.895	0.870	0.880	0.807	1,652,642
2025-03-05	0.880	0.900	0.880	0.880	0.807	131,968
2025-03-04	0.880	0.885	0.870	0.870	0.798	844,672
2025-03-03	0.890	0.895	0.870	0.890	0.816	1,808,080
2025-02-28	0.875	0.890	0.875	0.890	0.816	596,661
2025-02-27	0.865	0.870	0.860	0.870	0.798	367,957
2025-02-26	0.840	0.870	0.840	0.870	0.798	381,210
2025-02-25	0.820	0.835	0.820	0.825	0.756	113,505
2025-02-24	0.815	0.815	0.805	0.805	0.738	26,876
2025-02-21	0.800	0.820	0.800	0.820	0.752	147,631

← NewerPage 7 of 22 · 1,265 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.