Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.775	0.820	0.770	0.800	0.734	566,807
2025-02-19	0.755	0.760	0.755	0.755	0.692	56,566
2025-02-18	0.755	0.770	0.755	0.765	0.701	88,058
2025-02-17	0.775	0.775	0.730	0.730	0.669	184,110
2025-02-14	0.760	0.770	0.760	0.770	0.706	134,706
2025-02-13	0.765	0.770	0.760	0.770	0.706	92,999
2025-02-12	0.760	0.765	0.760	0.765	0.701	133,124
2025-02-11	0.755	0.760	0.745	0.755	0.692	44,559
2025-02-10	0.750	0.760	0.750	0.755	0.692	78,250
2025-02-07	0.765	0.765	0.745	0.745	0.683	43,654
2025-02-06	0.750	0.760	0.750	0.755	0.692	127,270
2025-02-05	0.735	0.740	0.735	0.740	0.679	6,499
2025-02-04	0.730	0.740	0.730	0.735	0.674	20,561
2025-02-03	0.730	0.740	0.730	0.740	0.679	74,118
2025-01-31	0.740	0.750	0.740	0.745	0.683	60,984
2025-01-30	0.740	0.750	0.740	0.750	0.688	73,942
2025-01-29	0.740	0.745	0.740	0.745	0.683	57,533
2025-01-28	0.730	0.735	0.730	0.735	0.674	44,031
2025-01-27	0.730	0.735	0.725	0.735	0.674	161,956
2025-01-24	0.735	0.735	0.730	0.735	0.674	83,133
2025-01-23	0.730	0.735	0.725	0.735	0.674	129,949
2025-01-22	0.730	0.735	0.725	0.730	0.669	12,740
2025-01-21	0.720	0.730	0.715	0.715	0.656	326,096
2025-01-20	0.695	0.700	0.695	0.695	0.637	22,800
2025-01-17	0.680	0.700	0.680	0.690	0.633	97,288
2025-01-16	0.690	0.690	0.675	0.680	0.624	132,374
2025-01-15	0.660	0.680	0.650	0.680	0.624	88,971
2025-01-14	0.630	0.645	0.630	0.645	0.591	53,543
2025-01-13	0.630	0.640	0.630	0.640	0.587	44,461
2025-01-10	0.645	0.645	0.625	0.635	0.582	69,367
2025-01-09	0.635	0.670	0.635	0.670	0.614	68,154
2025-01-08	0.665	0.665	0.645	0.650	0.596	22,225
2025-01-07	0.670	0.670	0.660	0.665	0.610	37,160
2025-01-06	0.660	0.670	0.660	0.670	0.614	108,334
2025-01-03	0.660	0.665	0.655	0.655	0.601	16,800
2025-01-02	0.665	0.665	0.650	0.660	0.605	1,825
2024-12-30	0.660	0.660	0.650	0.655	0.601	33,911
2024-12-27	0.650	0.655	0.650	0.655	0.601	92,548
2024-12-23	0.660	0.660	0.645	0.650	0.596	3,252
2024-12-20	0.640	0.655	0.640	0.655	0.601	349,327
2024-12-19	0.655	0.655	0.650	0.655	0.601	7,401
2024-12-18	0.655	0.670	0.655	0.670	0.614	226,611
2024-12-17	0.665	0.665	0.655	0.660	0.605	79,100
2024-12-16	0.670	0.675	0.665	0.670	0.614	152,579
2024-12-13	0.670	0.670	0.665	0.665	0.610	69,196
2024-12-12	0.670	0.670	0.670	0.670	0.614	17,395
2024-12-11	0.640	0.670	0.635	0.660	0.605	339,107
2024-12-10	0.645	0.645	0.640	0.640	0.587	48,413
2024-12-09	0.650	0.650	0.640	0.645	0.591	36,236
2024-12-06	0.645	0.645	0.640	0.640	0.587	3,202
2024-12-05	0.650	0.650	0.635	0.645	0.591	57,012
2024-12-04	0.635	0.635	0.635	0.635	0.582	1,644
2024-12-03	0.640	0.640	0.635	0.635	0.582	57,233
2024-12-02	0.645	0.645	0.640	0.640	0.587	2,233
2024-11-29	0.635	0.640	0.635	0.640	0.587	3,672
2024-11-28	0.640	0.645	0.640	0.645	0.591	56,812
2024-11-27	0.645	0.645	0.635	0.640	0.587	77,064
2024-11-26	0.645	0.650	0.640	0.650	0.596	1,199
2024-11-25	0.665	0.665	0.645	0.660	0.605	21,860
2024-11-22	0.655	0.655	0.650	0.650	0.596	482,649

← NewerPage 8 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.