Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	46.360	46.800	45.845	46.320	46.232	138,321,208
2023-03-24	46.450	46.605	44.900	45.715	45.628	203,587,613
2023-03-23	47.610	48.120	46.850	46.850	46.760	221,658,449
2023-03-22	47.820	49.040	47.700	47.765	47.674	206,733,946
2023-03-21	46.645	48.695	46.645	48.160	48.068	149,456,185
2023-03-20	44.810	46.730	43.658	46.105	46.017	229,192,595
2023-03-17	47.815	48.703	45.800	46.250	46.162	471,298,173
2023-03-16	46.850	47.915	46.745	47.465	47.374	295,658,016
2023-03-15	48.275	48.580	45.573	46.015	45.927	238,850,579
2023-03-14	47.435	48.769	46.535	48.235	48.143	187,381,315
2023-03-13	50.000	50.060	47.180	47.225	47.135	276,582,174
2023-03-10	49.700	50.238	48.910	49.775	49.680	224,816,973
2023-03-09	51.570	51.690	51.296	51.460	51.362	89,497,294
2023-03-08	50.880	51.880	50.760	51.600	51.501	96,330,898
2023-03-07	52.130	52.186	51.210	51.350	51.252	190,333,030
2023-03-06	51.740	51.990	51.170	51.770	51.671	101,879,047
2023-03-03	51.310	51.790	51.240	51.790	51.691	84,554,543
2023-03-02	51.800	51.870	51.020	51.340	51.242	174,889,861
2023-03-01	52.620	52.890	51.960	51.960	51.861	241,606,833
2023-02-28	51.400	52.940	51.320	52.620	52.519	263,410,492
2023-02-27	51.840	52.300	51.700	51.790	51.691	110,728,004
2023-02-24	52.000	52.160	51.500	51.660	51.561	221,054,053
2023-02-23	51.300	52.310	51.077	52.000	51.901	154,758,476
2023-02-22	50.100	51.540	49.435	51.260	51.162	187,567,397
2023-02-21	51.560	51.560	50.735	50.970	50.873	147,382,209
2023-02-20	51.090	51.940	51.020	51.540	51.442	92,722,489
2023-02-17	51.240	51.800	50.290	50.910	50.813	325,430,327
2023-02-16	52.650	53.060	52.450	52.940	52.839	81,107,798
2023-02-15	53.000	53.244	50.919	52.380	52.280	178,288,978
2023-02-14	53.120	54.040	52.999	53.790	53.687	122,993,183
2023-02-13	53.430	53.700	53.040	53.070	52.969	67,397,203
2023-02-10	53.490	54.100	53.010	53.290	53.188	203,868,040
2023-02-09	53.610	54.330	53.482	53.970	53.867	540,536,879
2023-02-08	53.730	53.970	53.230	53.650	53.547	76,756,749
2023-02-07	53.130	53.700	52.960	53.450	53.348	174,461,527
2023-02-06	53.540	53.740	52.480	52.830	52.729	167,118,001
2023-02-03	53.420	53.500	52.400	53.330	53.228	95,032,803
2023-02-02	53.050	53.770	52.790	53.490	53.388	119,589,692
2023-02-01	52.750	53.080	52.370	52.980	52.879	253,564,070
2023-01-31	52.790	52.993	52.160	52.580	52.480	145,948,692
2023-01-30	52.530	53.070	51.982	52.980	52.879	214,851,243
2023-01-27	52.770	52.860	52.416	52.590	52.490	94,222,131
2023-01-26	51.200	52.670	51.000	52.500	52.400	163,523,182
2023-01-25	50.130	51.500	49.950	50.950	50.853	152,740,630
2023-01-24	50.000	50.260	49.673	50.130	50.034	123,329,647
2023-01-23	49.530	49.810	49.298	49.810	49.715	85,092,636
2023-01-20	49.100	49.500	48.872	49.275	49.181	222,983,348
2023-01-19	48.845	49.287	48.415	48.805	48.712	122,342,184
2023-01-18	49.455	50.070	49.160	49.465	49.370	109,095,941
2023-01-17	49.900	49.907	49.320	49.500	49.405	266,197,166
2023-01-16	49.755	49.905	49.375	49.750	49.655	164,374,731
2023-01-13	48.990	49.980	48.755	49.615	49.520	148,136,444
2023-01-12	48.150	48.840	47.790	48.750	48.657	121,966,567
2023-01-11	48.050	48.120	47.338	48.075	47.983	175,321,602
2023-01-10	47.745	48.310	47.745	48.035	47.943	95,190,682
2023-01-09	48.225	48.685	47.855	48.250	48.158	209,905,605
2023-01-06	48.405	48.464	47.830	48.005	47.913	280,179,458
2023-01-05	47.375	48.470	46.855	48.315	48.223	208,042,246
2023-01-04	47.355	47.485	46.975	47.445	47.354	116,821,851
2023-01-03	46.050	47.130	45.765	47.130	47.040	174,990,119

← NewerPage 16 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.