Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	54.660	55.740	54.360	55.640	55.583	147,838,565
2024-06-05	55.920	55.960	54.620	54.740	54.684	147,742,753
2024-06-04	55.500	56.200	54.920	55.640	55.583	262,438,670
2024-06-03	56.200	56.540	55.400	55.400	55.343	137,984,334
2024-05-31	55.660	55.960	55.160	55.520	55.463	352,448,906
2024-05-30	54.220	55.711	53.680	55.540	55.483	166,530,680
2024-05-29	55.480	55.920	54.680	54.740	54.684	167,371,210
2024-05-28	54.960	56.040	54.820	55.580	55.523	327,522,983
2024-05-24	55.220	56.120	54.220	54.800	54.743	210,793,047
2024-05-23	56.420	56.740	55.563	55.780	55.722	345,190,237
2024-05-22	55.940	57.391	55.600	56.380	56.322	280,264,684
2024-05-21	55.980	56.540	55.660	56.180	56.122	221,088,961
2024-05-20	56.000	56.440	55.660	56.200	56.142	188,240,525
2024-05-17	55.000	55.560	54.920	55.520	55.463	297,520,247
2024-05-16	54.520	55.220	54.160	55.020	54.963	128,477,085
2024-05-15	54.760	55.040	54.200	54.500	54.444	267,153,545
2024-05-14	54.180	54.640	53.880	54.540	54.484	141,611,333
2024-05-13	54.180	54.540	54.100	54.300	54.244	274,070,813
2024-05-10	54.280	54.640	53.600	54.300	54.244	87,845,111
2024-05-09	54.160	54.440	53.600	53.940	53.884	236,469,109
2024-05-08	53.840	54.380	53.560	53.940	53.884	369,327,324
2024-05-07	52.980	54.203	52.920	53.720	53.665	376,963,836
2024-05-03	52.380	52.920	51.740	52.180	52.126	86,284,756
2024-05-02	52.000	52.740	51.700	52.060	52.006	106,053,262
2024-05-01	52.100	53.120	51.900	52.200	52.146	90,401,599
2024-04-30	51.880	52.620	51.480	51.900	51.846	128,804,337
2024-04-29	52.680	52.925	51.720	51.880	51.826	174,655,482
2024-04-26	51.120	52.600	50.880	52.300	52.246	196,220,574
2024-04-25	51.420	52.240	50.680	51.200	51.147	133,829,316
2024-04-24	50.260	53.220	49.610	51.780	51.727	309,623,699
2024-04-23	51.380	51.686	50.880	51.340	51.287	199,643,091
2024-04-22	51.420	51.908	50.600	51.140	51.087	167,954,572
2024-04-19	50.700	51.080	50.200	50.920	50.867	139,824,492
2024-04-18	50.720	51.340	50.600	51.000	50.947	102,415,806
2024-04-17	49.670	50.842	49.400	50.420	50.368	154,380,137
2024-04-16	50.020	51.480	49.420	49.700	49.649	190,548,916
2024-04-15	50.960	51.747	50.640	51.160	51.107	160,595,984
2024-04-12	51.040	51.720	50.975	50.980	50.927	180,436,961
2024-04-11	51.260	53.440	50.320	50.660	50.608	276,344,081
2024-04-10	53.120	53.700	52.458	53.120	53.047	148,196,628
2024-04-09	53.620	53.840	52.700	52.860	52.787	131,247,135
2024-04-08	53.300	54.280	53.240	53.720	53.646	162,782,751
2024-04-05	53.400	53.738	52.880	53.320	53.247	121,500,072
2024-04-04	52.820	54.120	52.060	53.960	53.886	177,549,451
2024-04-03	51.560	52.480	51.560	52.380	52.308	145,222,986
2024-04-02	51.320	52.400	50.940	51.960	51.888	174,801,107
2024-03-28	52.230	52.540	51.350	51.760	51.689	248,611,158
2024-03-27	51.460	52.270	51.340	51.670	51.599	213,698,110
2024-03-26	51.530	52.110	51.280	51.610	51.539	260,161,825
2024-03-25	52.000	52.500	51.670	51.730	51.659	237,240,316
2024-03-22	51.770	52.670	51.430	52.180	52.108	162,386,901
2024-03-21	51.110	51.890	49.735	51.490	51.419	186,034,078
2024-03-20	49.540	50.230	49.480	50.040	49.971	136,687,237
2024-03-19	49.200	49.690	48.735	49.545	49.477	127,144,347
2024-03-18	49.395	49.870	49.129	49.390	49.322	120,906,087
2024-03-15	49.140	49.924	48.845	49.570	49.502	350,557,766
2024-03-14	49.200	49.620	48.895	49.330	49.262	145,129,238
2024-03-13	49.675	50.020	48.950	49.255	49.187	246,059,014
2024-03-12	49.360	50.020	49.105	49.550	49.482	212,182,703
2024-03-11	48.425	49.130	47.170	49.050	48.982	154,135,699

← NewerPage 11 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.