Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	41.965	42.900	41.630	42.900	42.841	168,004,287
2023-09-18	43.165	43.220	42.095	42.155	42.097	75,162,954
2023-09-15	43.525	43.695	43.070	43.200	43.140	375,535,369
2023-09-14	42.630	43.355	42.385	43.230	43.170	153,609,649
2023-09-13	42.740	42.890	42.475	42.600	42.541	97,364,654
2023-09-12	41.950	42.490	41.665	42.480	42.421	157,184,737
2023-09-11	41.600	41.975	41.277	41.580	41.523	149,124,615
2023-09-08	41.060	41.415	40.705	41.340	41.283	126,520,093
2023-09-07	41.200	41.667	41.030	41.030	40.973	62,189,352
2023-09-06	41.460	41.700	41.230	41.495	41.438	83,665,332
2023-09-05	41.685	42.260	41.465	41.760	41.702	52,595,442
2023-09-04	42.320	42.575	41.798	41.975	41.917	52,762,315
2023-09-01	42.400	42.580	42.070	42.115	42.057	304,424,902
2023-08-31	42.960	43.220	42.355	42.355	42.297	225,102,460
2023-08-30	43.095	43.575	42.805	42.825	42.766	103,738,719
2023-08-29	42.170	42.960	42.170	42.905	42.846	177,660,048
2023-08-25	42.110	42.505	41.735	41.795	41.737	69,693,094
2023-08-24	42.335	42.635	42.035	42.130	42.072	85,476,950
2023-08-23	41.905	42.250	41.763	41.870	41.812	113,402,781
2023-08-22	42.340	42.400	41.725	41.725	41.668	158,282,451
2023-08-21	42.070	42.712	42.070	42.090	42.032	104,569,856
2023-08-18	42.250	42.620	41.955	42.245	42.187	116,026,638
2023-08-17	41.995	42.670	41.958	42.415	42.357	101,301,142
2023-08-16	42.265	42.420	42.018	42.090	42.032	152,681,681
2023-08-15	42.755	42.965	42.235	42.475	42.416	88,340,907
2023-08-14	42.810	43.080	42.685	42.840	42.781	551,183,269
2023-08-11	42.925	43.205	42.720	42.950	42.891	88,135,726
2023-08-10	43.020	43.275	42.875	43.000	42.941	146,851,849
2023-08-09	43.195	43.430	42.695	42.780	42.721	332,467,251
2023-08-08	42.890	43.155	42.315	42.685	42.626	143,319,313
2023-08-07	43.255	43.490	42.915	43.170	43.111	96,739,188
2023-08-04	43.140	43.275	42.725	43.140	43.081	81,525,216
2023-08-03	42.200	43.185	41.960	42.925	42.866	334,683,716
2023-08-02	43.680	44.080	43.135	43.260	43.191	139,467,316
2023-08-01	44.600	44.925	44.235	44.340	44.269	90,131,551
2023-07-31	45.065	45.295	44.855	44.935	44.864	97,517,633
2023-07-28	44.865	45.471	44.810	45.125	45.053	184,030,097
2023-07-27	45.185	45.727	44.900	45.050	44.978	122,906,264
2023-07-26	44.260	45.460	43.705	45.330	45.258	267,837,076
2023-07-25	45.980	46.430	45.780	46.095	46.022	81,596,624
2023-07-24	45.485	46.055	45.312	46.045	45.972	60,832,039
2023-07-21	46.415	46.585	45.787	45.855	45.782	103,747,409
2023-07-20	46.765	47.025	46.100	46.335	46.261	109,726,920
2023-07-19	46.760	47.125	46.180	46.695	46.621	150,550,500
2023-07-18	44.995	45.830	44.745	45.690	45.617	89,272,219
2023-07-17	44.210	45.055	44.137	44.840	44.769	74,734,056
2023-07-14	44.665	44.840	44.360	44.360	44.289	122,894,025
2023-07-13	44.380	44.850	44.075	44.725	44.654	91,882,382
2023-07-12	43.550	44.887	43.485	44.525	44.454	215,931,914
2023-07-11	42.980	43.370	42.720	43.370	43.301	215,755,049
2023-07-10	42.985	43.345	42.900	43.045	42.977	70,437,207
2023-07-07	43.210	43.275	42.685	43.095	43.026	77,210,913
2023-07-06	43.350	44.010	43.029	43.300	43.231	192,939,280
2023-07-05	43.700	44.265	43.520	43.830	43.760	168,322,325
2023-07-04	44.325	44.435	43.880	43.880	43.810	133,413,049
2023-07-03	43.915	44.370	43.875	44.225	44.155	74,264,594
2023-06-30	43.210	44.105	42.930	43.590	43.521	159,234,914
2023-06-29	42.650	43.000	42.500	42.770	42.702	144,059,136
2023-06-28	42.555	42.800	42.275	42.650	42.582	130,264,073
2023-06-27	42.050	42.695	42.040	42.500	42.432	162,691,901

← NewerPage 14 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.