Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	42.050	42.695	42.040	42.500	42.432	162,691,901
2023-06-26	42.030	42.190	41.240	41.960	41.893	287,358,073
2023-06-23	42.655	42.760	42.173	42.320	42.253	171,272,213
2023-06-22	43.280	43.560	42.910	42.910	42.842	181,298,417
2023-06-21	43.825	44.485	43.422	43.745	43.675	193,133,696
2023-06-20	45.000	45.165	44.760	44.815	44.744	126,242,622
2023-06-19	44.865	45.140	44.840	45.040	44.968	121,858,553
2023-06-16	45.110	45.182	44.760	45.045	44.973	380,770,259
2023-06-15	45.235	45.235	44.780	44.955	44.884	144,807,272
2023-06-14	45.355	45.375	45.010	45.285	45.213	142,083,433
2023-06-13	45.055	45.400	44.755	45.295	45.223	266,895,836
2023-06-12	45.405	45.565	44.975	44.975	44.903	116,110,350
2023-06-09	45.500	45.775	45.190	45.265	45.193	79,609,572
2023-06-08	45.730	45.965	45.265	45.330	45.258	84,441,062
2023-06-07	45.400	45.790	45.113	45.510	45.438	122,808,310
2023-06-06	44.565	45.445	44.150	45.175	45.103	210,459,122
2023-06-05	45.765	45.870	44.530	44.730	44.659	93,497,144
2023-06-02	44.780	45.502	44.680	45.445	45.373	98,543,475
2023-06-01	44.490	45.500	44.036	44.665	44.594	338,560,495
2023-05-31	45.075	45.386	44.170	44.170	44.100	363,485,029
2023-05-30	45.215	46.020	44.935	45.215	45.143	259,654,215
2023-05-26	46.000	46.095	45.305	45.505	45.433	217,963,957
2023-05-25	46.440	47.180	45.830	45.830	45.757	229,961,722
2023-05-24	47.215	47.460	46.600	46.765	46.691	349,516,264
2023-05-23	47.160	47.590	46.885	47.590	47.514	144,149,303
2023-05-22	46.775	47.025	46.620	46.940	46.865	352,881,677
2023-05-19	46.660	46.921	46.445	46.720	46.646	129,311,897
2023-05-18	46.850	46.985	46.385	46.510	46.436	122,693,670
2023-05-17	45.500	46.295	45.135	46.295	46.221	158,067,504
2023-05-16	46.120	46.375	45.700	45.700	45.627	216,391,086
2023-05-15	45.915	46.270	45.610	46.270	46.196	241,493,706
2023-05-12	46.040	46.295	45.560	45.560	45.488	210,325,662
2023-05-11	46.150	46.535	45.335	45.875	45.802	148,534,696
2023-05-10	46.530	46.840	45.900	46.170	46.097	131,965,543
2023-05-09	45.780	46.420	45.613	46.130	46.057	365,759,251
2023-05-05	45.590	46.365	45.510	45.810	45.737	142,553,520
2023-05-04	45.905	46.360	45.050	45.355	45.283	158,372,948
2023-05-03	47.600	48.055	45.300	45.980	45.907	296,931,045
2023-05-02	48.000	48.755	47.680	47.680	47.604	208,136,003
2023-04-28	48.560	48.616	47.245	48.200	48.123	193,291,345
2023-04-27	48.640	49.267	48.515	48.820	48.742	93,693,006
2023-04-26	48.310	48.685	47.673	48.600	48.523	105,804,218
2023-04-25	48.600	48.724	47.845	48.230	48.153	170,545,578
2023-04-24	48.705	49.365	48.600	48.910	48.832	115,859,081
2023-04-21	49.550	49.595	48.635	48.860	48.782	105,287,939
2023-04-20	49.570	49.835	48.835	49.005	48.927	114,013,812
2023-04-19	48.785	49.380	48.720	49.255	49.177	84,935,857
2023-04-18	48.795	49.245	48.695	48.825	48.747	92,553,073
2023-04-17	49.205	49.330	48.241	48.450	48.373	131,576,359
2023-04-14	48.345	49.190	48.220	48.935	48.857	127,779,089
2023-04-13	48.280	49.880	48.025	48.505	48.428	154,337,765
2023-04-12	49.575	50.300	49.475	49.880	49.785	243,821,846
2023-04-11	48.910	49.903	48.910	49.430	49.336	165,070,731
2023-04-06	48.370	49.303	48.306	49.020	48.926	114,281,448
2023-04-05	48.305	48.965	48.025	48.430	48.337	104,836,330
2023-04-04	48.385	48.830	48.035	48.105	48.013	175,660,805
2023-04-03	48.120	48.835	46.788	48.235	48.143	110,994,842
2023-03-31	47.700	48.135	47.413	47.675	47.584	134,245,178
2023-03-30	47.450	48.095	47.240	47.770	47.679	213,509,176
2023-03-29	46.335	47.180	46.335	47.125	47.035	80,544,593

← NewerPage 15 of 22 · 1,266 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.