Lloyds Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 103.00 | 105.10 | 103.00 | 104.85 | 104.85 | 152,967,785 |
| 2026-10-15 | 104.00 | 123.10 | 103.45 | 105.85 | 105.85 | 191,509,854 |
| 2026-10-14 | 104.35 | 105.39 | 103.50 | 104.75 | 104.75 | 114,253,853 |
| 2026-10-13 | 104.50 | 106.10 | 103.95 | 104.40 | 104.40 | 193,363,723 |
| 2026-10-12 | 102.30 | 104.00 | 102.30 | 104.00 | 104.00 | 93,919,402 |
| 2026-10-09 | 101.25 | 101.99 | 100.80 | 101.60 | 101.60 | 99,871,895 |
| 2026-10-08 | 100.75 | 101.75 | 99.680 | 100.60 | 100.60 | 234,134,358 |
| 2026-10-07 | 105.00 | 105.15 | 101.97 | 102.30 | 102.30 | 152,958,337 |
| 2026-10-06 | 104.45 | 105.90 | 104.25 | 105.70 | 105.70 | 141,419,718 |
| 2026-10-05 | 104.25 | 104.70 | 103.10 | 104.00 | 104.00 | 94,576,871 |
| 2026-10-02 | 102.65 | 104.00 | 101.43 | 104.00 | 104.00 | 161,453,805 |
| 2026-10-01 | 105.45 | 106.91 | 101.85 | 102.10 | 102.10 | 184,527,229 |
| 2026-09-30 | 107.95 | 109.05 | 106.43 | 106.90 | 106.90 | 106,666,969 |
| 2026-09-29 | 108.40 | 109.65 | 107.30 | 107.50 | 107.50 | 96,121,771 |
| 2026-09-28 | 109.55 | 109.85 | 107.75 | 108.10 | 108.10 | 118,465,376 |
| 2026-09-25 | 107.75 | 109.55 | 107.45 | 108.80 | 108.80 | 135,788,068 |
| 2026-09-24 | 106.50 | 108.44 | 106.20 | 107.00 | 107.00 | 269,735,399 |
| 2026-09-23 | 109.35 | 109.80 | 107.20 | 107.55 | 107.55 | 142,420,002 |
| 2026-09-22 | 110.50 | 111.05 | 108.30 | 108.30 | 108.30 | 201,798,174 |
| 2026-09-21 | 109.80 | 111.00 | 109.70 | 110.00 | 110.00 | 86,820,330 |
| 2026-09-18 | 112.20 | 112.20 | 108.95 | 108.95 | 108.95 | 367,710,140 |
| 2026-09-17 | 111.35 | 112.25 | 110.45 | 112.20 | 112.20 | 99,172,100 |
| 2026-09-16 | 110.00 | 111.80 | 109.95 | 111.25 | 111.25 | 322,755,308 |
| 2026-09-15 | 108.80 | 110.65 | 107.60 | 108.90 | 108.90 | 559,997,667 |
| 2026-09-14 | 110.40 | 111.50 | 108.15 | 109.35 | 109.35 | 192,179,489 |
| 2026-09-11 | 109.65 | 111.50 | 109.40 | 111.15 | 111.15 | 74,794,952 |
| 2026-09-10 | 109.90 | 110.70 | 108.90 | 109.10 | 109.10 | 81,023,869 |
| 2026-09-09 | 110.55 | 111.55 | 109.28 | 109.65 | 109.65 | 120,619,938 |
| 2026-09-08 | 112.90 | 112.95 | 110.78 | 112.10 | 112.10 | 90,603,659 |
| 2026-09-07 | 112.40 | 113.60 | 112.10 | 113.35 | 113.35 | 77,185,556 |
| 2026-09-04 | 112.35 | 112.73 | 111.05 | 112.60 | 112.60 | 72,382,297 |
| 2026-09-03 | 111.25 | 112.75 | 110.40 | 112.45 | 112.45 | 108,658,212 |
| 2026-09-02 | 110.60 | 111.40 | 109.85 | 110.45 | 110.45 | 116,967,673 |
| 2026-09-01 | 110.20 | 110.90 | 108.15 | 110.55 | 110.55 | 136,335,099 |
| 2026-08-28 | 110.10 | 110.25 | 108.70 | 109.95 | 109.95 | 114,858,059 |
| 2026-08-27 | 111.90 | 112.40 | 109.15 | 109.30 | 109.30 | 135,409,062 |
| 2026-08-26 | 112.00 | 112.20 | 111.05 | 111.70 | 111.70 | 77,663,774 |
| 2026-08-25 | 111.85 | 112.45 | 110.85 | 111.45 | 111.45 | 113,403,387 |
| 2026-08-24 | 111.15 | 111.95 | 110.85 | 111.60 | 111.60 | 73,937,263 |
| 2026-08-21 | 109.85 | 111.64 | 109.50 | 111.25 | 111.25 | 92,658,946 |
| 2026-08-20 | 110.25 | 110.85 | 109.30 | 109.75 | 109.75 | 86,452,494 |
| 2026-08-19 | 112.45 | 112.90 | 110.35 | 110.35 | 110.35 | 116,021,035 |
| 2026-08-18 | 114.50 | 114.65 | 112.70 | 112.75 | 112.75 | 205,097,910 |
| 2026-08-17 | 115.55 | 116.05 | 114.55 | 114.70 | 114.70 | 76,456,790 |
| 2026-08-14 | 115.50 | 115.80 | 114.20 | 115.20 | 115.20 | 50,450,830 |
| 2026-08-13 | 115.90 | 116.55 | 114.95 | 115.30 | 115.30 | 178,883,418 |
| 2026-08-12 | 114.10 | 115.20 | 113.90 | 115.20 | 115.20 | 76,063,341 |
| 2026-08-11 | 114.20 | 114.50 | 112.97 | 113.80 | 113.80 | 167,448,436 |
| 2026-08-10 | 114.90 | 115.05 | 114.35 | 114.65 | 114.65 | 125,890,458 |
| 2026-08-07 | 114.40 | 116.25 | 113.90 | 115.15 | 115.15 | 192,884,630 |
| 2026-08-06 | 115.95 | 117.10 | 114.70 | 114.70 | 114.70 | 103,069,527 |
| 2026-08-05 | 117.35 | 117.45 | 115.90 | 117.10 | 117.08 | 275,721,205 |
| 2026-08-04 | 117.10 | 117.90 | 115.60 | 117.05 | 117.03 | 186,248,449 |
| 2026-08-03 | 116.20 | 116.75 | 115.05 | 116.60 | 116.58 | 111,049,049 |
| 2026-07-31 | 117.00 | 117.70 | 113.85 | 114.70 | 114.68 | 122,072,326 |
| 2026-07-30 | 109.50 | 116.20 | 107.60 | 115.65 | 115.63 | 180,352,509 |
| 2026-07-29 | 113.50 | 113.80 | 111.35 | 111.35 | 111.34 | 82,994,283 |
| 2026-07-28 | 115.15 | 115.15 | 112.10 | 113.05 | 113.03 | 118,337,172 |
| 2026-07-27 | 115.05 | 115.45 | 113.95 | 114.70 | 114.68 | 159,120,244 |
| 2026-07-24 | 112.45 | 114.15 | 112.10 | 113.50 | 113.48 | 80,804,326 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0158 GBP |
| 2026-04-09 | 0.0243 GBP |
| 2025-07-31 | 0.0122 GBP |
| 2025-04-10 | 0.0211 GBP |
| 2024-08-01 | 0.0106 GBP |
| 2024-04-11 | 0.0184 GBP |
| 2023-08-03 | 0.0092 GBP |
| 2023-04-13 | 0.0160 GBP |
| 2022-08-04 | 0.0080 GBP |
| 2022-04-07 | 0.0133 GBP |
| 2021-08-05 | 0.0067 GBP |
| 2021-04-15 | 0.0057 GBP |
| 2020-04-16 | 0.0225 GBP |
| 2019-08-08 | 0.0112 GBP |
| 2019-04-04 | 0.0214 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.