Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	46.230	46.535	45.565	45.900	45.837	153,994,982
2023-12-11	46.285	46.422	45.405	46.115	46.051	102,160,742
2023-12-08	46.000	46.700	45.370	46.335	46.271	218,162,813
2023-12-07	45.380	45.805	45.180	45.715	45.652	122,447,799
2023-12-06	45.125	46.030	44.735	45.805	45.742	171,340,254
2023-12-05	44.605	45.170	44.582	45.010	44.948	103,695,585
2023-12-04	44.405	45.185	44.140	45.130	45.068	187,178,387
2023-12-01	43.660	44.512	43.605	44.490	44.429	131,519,795
2023-11-30	43.440	43.810	43.070	43.470	43.410	221,834,832
2023-11-29	42.300	43.600	42.160	43.450	43.390	104,117,343
2023-11-28	42.390	42.575	42.140	42.450	42.392	92,240,491
2023-11-27	42.375	42.830	41.995	42.050	41.992	53,387,809
2023-11-24	42.355	42.620	42.015	42.475	42.416	110,588,487
2023-11-23	42.140	42.635	42.015	42.345	42.287	95,433,407
2023-11-22	42.625	42.925	42.240	42.300	42.242	60,247,525
2023-11-21	42.800	43.275	42.380	42.550	42.491	80,649,028
2023-11-20	43.330	43.505	42.690	43.050	42.991	61,271,117
2023-11-17	42.770	43.515	42.415	43.375	43.315	122,175,242
2023-11-16	42.970	43.345	42.570	42.775	42.716	247,785,006
2023-11-15	42.515	43.275	42.480	43.095	43.036	124,248,671
2023-11-14	41.970	42.345	41.455	42.255	42.197	121,694,280
2023-11-13	42.015	42.215	41.760	42.020	41.962	57,695,720
2023-11-10	42.165	42.200	41.493	41.750	41.692	330,030,982
2023-11-09	41.910	42.540	41.700	42.280	42.222	71,743,283
2023-11-08	41.680	42.195	41.500	41.990	41.932	89,894,201
2023-11-07	42.100	42.590	41.910	42.050	41.992	68,321,327
2023-11-06	42.430	42.585	42.005	42.130	42.072	58,236,344
2023-11-03	42.000	42.820	41.485	42.435	42.377	113,901,377
2023-11-02	40.340	41.860	39.795	41.775	41.717	278,156,544
2023-11-01	40.000	40.520	39.790	40.145	40.090	75,707,561
2023-10-31	40.170	40.380	39.870	39.940	39.885	107,528,046
2023-10-30	39.780	40.545	39.745	40.035	39.980	113,700,149
2023-10-27	40.755	40.930	39.605	39.755	39.700	145,130,519
2023-10-26	41.405	41.510	40.605	41.170	41.113	161,485,629
2023-10-25	40.880	41.650	39.538	41.460	41.403	175,640,344
2023-10-24	40.000	40.934	39.420	40.575	40.519	117,049,498
2023-10-23	41.615	41.865	41.170	41.415	41.358	79,568,149
2023-10-20	41.545	42.040	41.355	41.585	41.528	205,994,322
2023-10-19	42.680	43.215	41.880	41.880	41.822	135,289,261
2023-10-18	44.000	44.000	42.850	42.850	42.791	84,216,680
2023-10-17	43.800	44.030	43.415	43.800	43.740	116,558,808
2023-10-16	43.410	43.812	43.240	43.510	43.450	70,895,170
2023-10-13	43.490	43.850	42.790	43.230	43.170	139,829,570
2023-10-12	43.410	43.655	42.995	43.420	43.360	146,743,700
2023-10-11	43.185	43.590	43.017	43.275	43.215	87,138,749
2023-10-10	42.525	43.630	41.870	43.370	43.310	94,460,414
2023-10-09	42.310	42.655	41.998	42.110	42.052	166,933,536
2023-10-06	42.180	42.905	41.865	42.625	42.566	65,776,105
2023-10-05	42.525	42.595	42.040	42.170	42.112	96,720,013
2023-10-04	42.450	42.990	42.200	42.460	42.401	249,139,254
2023-10-03	43.035	43.500	42.675	42.815	42.756	66,992,840
2023-10-02	44.425	44.690	43.270	43.270	43.210	85,909,185
2023-09-29	44.455	44.855	44.215	44.370	44.309	85,104,733
2023-09-28	44.700	44.700	43.785	44.260	44.199	98,868,988
2023-09-27	44.840	45.300	44.280	44.570	44.509	133,050,389
2023-09-26	44.775	44.925	44.435	44.925	44.863	94,932,212
2023-09-25	45.000	45.475	44.435	44.750	44.688	103,702,800
2023-09-22	44.340	46.055	44.243	45.340	45.278	298,944,628
2023-09-21	44.170	45.595	44.130	44.425	44.364	209,862,901
2023-09-20	43.000	44.700	42.960	44.560	44.499	258,501,107

← NewerPage 13 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.