Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	58.300	58.720	58.280	58.500	58.450	133,560,916
2024-08-29	58.020	58.800	57.900	58.340	58.290	113,812,195
2024-08-28	59.420	59.480	57.192	58.180	58.130	125,480,328
2024-08-27	59.400	59.400	58.574	59.200	59.149	108,241,894
2024-08-23	58.500	59.640	58.340	59.400	59.349	126,472,239
2024-08-22	58.620	58.680	58.050	58.300	58.250	140,728,090
2024-08-21	59.400	59.400	58.120	58.300	58.250	98,362,100
2024-08-20	59.480	59.480	58.180	58.380	58.330	58,791,992
2024-08-19	58.880	59.220	58.501	59.220	59.169	96,612,661
2024-08-16	58.300	58.960	58.060	58.900	58.850	69,518,721
2024-08-15	57.520	58.480	49.040	58.480	58.430	126,324,968
2024-08-14	57.420	57.640	47.430	57.320	57.271	80,939,570
2024-08-13	56.960	57.280	56.480	56.900	56.851	66,305,331
2024-08-12	57.200	57.400	56.520	56.800	56.751	90,262,932
2024-08-09	57.420	57.480	56.580	56.960	56.911	302,571,552
2024-08-08	56.600	57.100	55.799	57.080	57.031	128,445,493
2024-08-07	56.180	57.200	55.600	57.000	56.951	183,281,214
2024-08-06	55.480	56.100	54.980	55.160	55.113	170,607,739
2024-08-05	53.340	64.670	52.680	54.560	54.513	347,958,113
2024-08-02	55.540	56.380	55.040	55.340	55.293	323,675,778
2024-08-01	58.380	58.900	49.040	56.160	56.112	307,010,415
2024-07-31	60.000	60.380	59.180	59.580	59.519	164,947,201
2024-07-30	60.820	60.900	59.700	59.700	59.638	177,951,230
2024-07-29	60.900	61.720	58.940	61.100	61.037	172,734,222
2024-07-26	59.820	64.670	59.540	60.660	60.597	140,325,215
2024-07-25	57.000	60.800	56.700	60.640	60.577	232,959,916
2024-07-24	59.080	59.993	58.940	59.660	59.598	190,187,885
2024-07-23	59.000	59.520	58.446	59.520	59.459	175,542,240
2024-07-22	59.360	59.500	58.960	58.980	58.919	266,395,307
2024-07-19	58.840	59.580	58.420	59.140	59.079	99,190,286
2024-07-18	59.100	59.820	58.420	59.200	59.139	123,711,882
2024-07-17	58.640	59.196	58.500	58.780	58.719	73,138,644
2024-07-16	58.500	59.160	58.200	58.500	58.440	76,128,127
2024-07-15	58.500	59.460	58.213	58.800	58.739	82,739,739
2024-07-12	59.560	59.700	58.620	59.100	59.039	69,605,239
2024-07-11	58.200	59.399	57.740	59.140	59.079	101,253,684
2024-07-10	58.120	58.720	57.480	58.100	58.040	85,646,080
2024-07-09	58.940	59.340	57.600	57.840	57.780	176,111,981
2024-07-08	58.120	59.360	56.920	59.020	58.959	156,999,916
2024-07-05	58.100	58.562	56.920	58.280	58.220	302,017,942
2024-07-04	56.140	57.280	55.540	57.280	57.221	154,028,905
2024-07-03	55.520	56.040	55.220	55.880	55.822	323,151,657
2024-07-02	55.400	55.960	54.880	54.940	54.883	194,390,213
2024-07-01	55.160	56.080	54.400	55.620	55.563	129,712,773
2024-06-28	56.380	56.600	54.260	54.740	54.684	201,729,063
2024-06-27	55.960	56.280	55.460	56.080	56.022	120,670,481
2024-06-26	55.580	55.940	55.380	55.800	55.742	317,766,917
2024-06-25	55.760	56.100	55.340	55.540	55.483	98,819,626
2024-06-24	55.720	56.420	55.380	55.680	55.623	104,466,637
2024-06-21	56.220	56.420	54.967	55.560	55.503	246,172,459
2024-06-20	55.180	56.117	54.820	56.080	56.022	179,094,467
2024-06-19	54.940	55.420	54.780	55.220	55.163	184,600,116
2024-06-18	55.060	55.140	54.400	55.020	54.963	102,463,669
2024-06-17	54.520	54.720	53.920	54.540	54.484	99,062,886
2024-06-14	53.960	54.580	53.292	54.180	54.124	162,746,000
2024-06-13	54.580	54.800	53.720	54.060	54.004	94,191,534
2024-06-12	53.820	55.120	53.040	54.980	54.923	254,086,299
2024-06-11	54.540	54.660	53.300	53.380	53.325	166,452,867
2024-06-10	54.120	55.140	53.600	54.220	54.164	230,907,471
2024-06-07	55.660	56.100	54.500	54.800	54.743	116,265,896

← NewerPage 10 of 22 · 1,265 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.