Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	48.710	49.075	48.310	48.555	48.488	149,173,019
2024-03-07	48.555	49.050	48.270	48.605	48.538	225,664,996
2024-03-06	47.975	48.590	47.510	48.400	48.333	311,140,242
2024-03-05	47.155	47.953	46.840	47.800	47.734	151,749,316
2024-03-04	47.040	47.650	46.890	47.395	47.330	344,421,068
2024-03-01	47.020	47.755	47.020	47.370	47.305	207,534,792
2024-02-29	46.575	47.515	46.295	46.570	46.506	467,447,853
2024-02-28	46.215	46.755	46.215	46.575	46.511	231,779,140
2024-02-27	45.560	46.525	45.465	46.310	46.246	205,556,873
2024-02-26	45.485	46.200	45.452	45.915	45.852	252,424,243
2024-02-23	45.990	46.200	45.385	45.495	45.432	193,326,725
2024-02-22	43.000	46.205	42.290	45.955	45.892	565,618,163
2024-02-21	43.785	43.933	43.080	43.290	43.230	202,506,194
2024-02-20	42.815	43.756	42.465	43.650	43.590	138,030,192
2024-02-19	43.305	43.440	42.630	42.880	42.821	74,546,867
2024-02-16	41.670	43.315	41.275	43.200	43.140	249,753,966
2024-02-15	41.685	41.730	40.940	41.580	41.523	139,268,907
2024-02-14	41.090	41.766	41.085	41.440	41.383	207,368,593
2024-02-13	41.230	41.870	41.000	41.185	41.128	141,459,257
2024-02-12	41.645	42.645	41.185	41.400	41.343	148,075,987
2024-02-09	41.405	41.705	41.230	41.400	41.343	233,075,836
2024-02-08	41.580	42.015	41.429	41.515	41.458	69,832,295
2024-02-07	41.830	42.185	41.490	41.580	41.523	129,839,100
2024-02-06	42.105	42.370	41.620	41.880	41.822	666,781,588
2024-02-05	41.750	42.615	41.025	41.890	41.832	364,068,847
2024-02-02	42.840	43.050	42.075	42.315	42.257	89,965,780
2024-02-01	42.125	43.408	41.998	42.330	42.272	168,984,387
2024-01-31	42.490	42.815	42.365	42.535	42.476	142,008,709
2024-01-30	42.425	43.055	42.025	43.015	42.956	144,582,070
2024-01-29	42.125	42.450	41.765	42.280	42.222	89,192,846
2024-01-26	41.525	42.665	41.405	42.100	42.042	227,073,803
2024-01-25	41.990	42.000	41.255	41.525	41.468	184,284,550
2024-01-24	43.260	43.515	41.980	42.155	42.097	232,134,463
2024-01-23	43.680	43.850	43.060	43.060	43.001	163,017,587
2024-01-22	42.960	43.875	42.960	43.420	43.360	92,429,360
2024-01-19	42.790	43.120	42.245	42.665	42.606	215,285,267
2024-01-18	42.185	42.850	42.130	42.500	42.441	162,399,660
2024-01-17	42.570	42.765	41.975	42.270	42.212	150,693,100
2024-01-16	43.460	43.785	43.015	43.115	43.056	115,651,548
2024-01-15	44.645	44.785	43.810	43.825	43.765	158,798,953
2024-01-12	45.400	46.035	44.965	44.980	44.918	103,407,383
2024-01-11	47.115	47.240	45.225	45.240	45.178	225,138,882
2024-01-10	47.445	47.890	46.900	46.995	46.930	62,875,459
2024-01-09	47.675	47.855	47.275	47.600	47.534	54,516,469
2024-01-08	47.285	47.565	46.934	47.565	47.499	85,029,300
2024-01-05	47.295	47.480	46.750	47.260	47.195	103,322,343
2024-01-04	47.325	47.740	46.995	47.565	47.499	103,486,597
2024-01-03	48.135	48.230	47.300	47.455	47.390	101,970,958
2024-01-02	47.840	48.225	47.703	48.070	48.004	104,831,427
2023-12-29	47.775	47.935	47.600	47.710	47.644	63,185,969
2023-12-28	48.170	48.230	47.810	47.970	47.904	61,253,159
2023-12-27	47.925	48.375	47.745	48.130	48.064	69,861,558
2023-12-22	47.305	48.065	47.155	48.045	47.979	84,426,530
2023-12-21	46.920	47.235	46.690	47.190	47.125	78,173,749
2023-12-20	47.435	47.850	46.845	47.465	47.400	148,963,909
2023-12-19	46.800	46.980	46.580	46.725	46.661	71,350,449
2023-12-18	46.865	47.300	46.580	47.000	46.935	102,888,587
2023-12-15	47.715	48.145	46.950	47.015	46.950	256,596,749
2023-12-14	46.650	48.070	46.387	47.540	47.474	267,319,454
2023-12-13	45.970	46.471	45.905	46.185	46.121	162,422,121

← NewerPage 12 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.