Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.655	0.665	0.655	0.665	0.610	18,095
2024-11-20	0.665	0.670	0.665	0.670	0.614	10,000
2024-11-19	0.670	0.670	0.660	0.660	0.605	42,080
2024-11-18	0.675	0.680	0.670	0.680	0.624	172,081
2024-11-15	0.665	0.675	0.660	0.675	0.619	106,270
2024-11-14	0.655	0.655	0.650	0.655	0.601	28,749
2024-11-13	0.655	0.655	0.650	0.655	0.601	4,957
2024-11-12	0.660	0.660	0.645	0.655	0.601	64,494
2024-11-11	0.650	0.660	0.650	0.660	0.605	54,167
2024-11-08	0.640	0.640	0.635	0.640	0.587	9,900
2024-11-07	0.670	0.670	0.655	0.655	0.601	189,396
2024-11-06	0.665	0.665	0.650	0.655	0.601	6,000
2024-11-05	0.655	0.660	0.650	0.655	0.601	45,825
2024-11-04	0.655	0.665	0.655	0.655	0.601	131,405
2024-11-01	0.640	0.660	0.640	0.655	0.601	132,129
2024-10-31	0.640	0.650	0.635	0.635	0.582	24,688
2024-10-30	0.645	0.655	0.640	0.640	0.587	653,610
2024-10-29	0.660	0.660	0.655	0.655	0.601	400
2024-10-28	0.675	0.690	0.675	0.675	0.619	138,710
2024-10-25	0.725	0.725	0.685	0.685	0.628	410,512
2024-10-24	0.740	0.745	0.740	0.740	0.679	1,621
2024-10-23	0.760	0.760	0.735	0.735	0.674	296,807
2024-10-22	0.740	0.750	0.740	0.740	0.679	26,598
2024-10-21	0.740	0.750	0.740	0.740	0.679	250,881
2024-10-18	0.740	0.750	0.740	0.745	0.683	176,341
2024-10-17	0.730	0.745	0.730	0.740	0.679	191,016
2024-10-16	0.725	0.735	0.715	0.735	0.674	139,175
2024-10-15	0.725	0.725	0.715	0.720	0.660	45,097
2024-10-14	0.710	0.715	0.710	0.715	0.656	30,254
2024-10-11	0.705	0.720	0.705	0.715	0.656	29,700
2024-10-10	0.710	0.710	0.710	0.710	0.651	15,527
2024-10-09	0.705	0.710	0.700	0.705	0.646	211,349
2024-10-08	0.695	0.695	0.690	0.690	0.633	3,184
2024-10-07	0.710	0.710	0.700	0.700	0.642	64,908
2024-10-04	0.685	0.695	0.685	0.695	0.637	2,760
2024-10-03	0.680	0.685	0.680	0.680	0.624	15,338
2024-10-02	0.690	0.690	0.685	0.685	0.628	25,843
2024-10-01	0.710	0.710	0.690	0.700	0.642	30,323
2024-09-30	0.700	0.715	0.700	0.705	0.646	44,773
2024-09-27	0.710	0.710	0.705	0.710	0.651	75,339
2024-09-26	0.700	0.710	0.700	0.705	0.646	13,617
2024-09-25	0.710	0.710	0.690	0.690	0.633	145,334
2024-09-24	0.700	0.710	0.700	0.705	0.646	45,575
2024-09-23	0.700	0.700	0.690	0.690	0.633	22,565
2024-09-20	0.695	0.695	0.690	0.690	0.633	2,155
2024-09-19	0.700	0.700	0.690	0.690	0.633	70,986
2024-09-18	0.690	0.690	0.680	0.680	0.624	29,003
2024-09-17	0.695	0.700	0.695	0.695	0.637	44,245
2024-09-16	0.690	0.690	0.690	0.690	0.633	11,914
2024-09-12	0.685	0.695	0.680	0.680	0.624	130,750
2024-09-11	0.680	0.680	0.675	0.675	0.619	1,866
2024-09-10	0.685	0.685	0.665	0.665	0.610	49,177
2024-09-09	0.685	0.685	0.675	0.680	0.624	14,170
2024-09-06	0.670	0.670	0.670	0.670	0.614	24
2024-09-05	0.680	0.680	0.680	0.680	0.624	2,609
2024-09-04	0.675	0.680	0.675	0.675	0.619	37,065
2024-09-03	0.680	0.680	0.675	0.675	0.619	36,052
2024-09-02	0.700	0.700	0.685	0.685	0.628	12,241
2024-08-30	0.690	0.690	0.690	0.690	0.633	24,501
2024-08-29	0.695	0.695	0.695	0.695	0.637	17,689

← NewerPage 9 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.