Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	45.945	46.170	45.410	45.410	45.323	60,914,088
2022-12-29	45.990	46.225	45.440	46.225	46.137	50,973,096
2022-12-28	46.520	46.592	46.060	46.240	46.152	72,020,670
2022-12-23	46.215	46.343	45.850	46.030	45.942	18,217,183
2022-12-22	46.985	46.990	45.965	46.100	46.012	45,179,527
2022-12-21	45.630	46.265	45.408	46.245	46.157	62,511,535
2022-12-20	44.675	45.790	44.600	45.520	45.433	250,229,898
2022-12-19	45.205	45.365	44.910	45.000	44.914	56,989,273
2022-12-16	45.225	45.645	44.620	45.180	45.094	275,595,031
2022-12-15	46.000	46.029	45.175	45.465	45.378	78,409,521
2022-12-14	46.360	46.360	45.960	46.155	46.067	152,974,535
2022-12-13	46.140	46.780	45.845	46.370	46.281	85,779,468
2022-12-12	46.340	46.415	45.645	45.775	45.688	78,454,447
2022-12-09	46.200	46.440	45.815	46.440	46.351	72,041,312
2022-12-08	46.395	46.600	45.900	45.900	45.812	84,804,533
2022-12-07	46.095	46.600	46.070	46.235	46.147	87,217,610
2022-12-06	45.675	46.750	45.565	46.425	46.336	133,690,207
2022-12-05	46.485	46.945	46.271	46.375	46.286	55,503,848
2022-12-02	46.230	46.670	45.830	46.650	46.561	72,772,667
2022-12-01	47.175	47.293	46.125	46.125	46.037	134,008,433
2022-11-30	46.790	47.195	46.656	46.905	46.815	266,139,311
2022-11-29	45.535	46.605	45.450	46.325	46.236	146,128,742
2022-11-28	46.080	46.340	45.725	45.815	45.727	74,049,442
2022-11-25	47.355	47.355	45.800	46.310	46.222	83,875,402
2022-11-24	45.455	46.180	45.436	45.940	45.852	58,181,789
2022-11-23	45.555	45.705	45.310	45.485	45.398	55,359,009
2022-11-22	45.520	45.975	45.385	45.570	45.483	66,802,386
2022-11-21	45.580	45.860	45.298	45.515	45.428	80,777,129
2022-11-18	44.655	45.670	44.535	45.475	45.388	168,569,899
2022-11-17	43.190	44.765	42.840	44.420	44.335	177,616,186
2022-11-16	43.540	43.695	42.995	43.130	43.048	123,658,628
2022-11-15	43.605	43.825	43.280	43.715	43.631	71,011,399
2022-11-14	43.750	43.965	42.940	43.605	43.522	75,589,031
2022-11-11	43.290	43.995	43.000	43.515	43.432	163,977,228
2022-11-10	42.410	43.420	42.323	43.300	43.217	129,015,941
2022-11-09	42.805	43.154	42.240	42.565	42.484	76,668,014
2022-11-08	41.970	43.085	41.770	42.850	42.768	199,990,627
2022-11-07	42.495	43.240	42.015	42.015	41.935	182,451,210
2022-11-04	42.455	43.133	41.990	42.750	42.668	146,412,662
2022-11-03	41.600	42.230	40.960	42.230	42.149	140,930,898
2022-11-02	42.535	42.578	41.550	41.775	41.695	122,522,232
2022-11-01	42.330	42.580	41.905	42.205	42.124	322,114,991
2022-10-31	41.605	42.440	41.605	42.020	41.940	148,015,053
2022-10-28	42.375	42.609	41.115	41.270	41.191	152,936,483
2022-10-27	41.260	43.180	40.865	42.780	42.698	248,642,288
2022-10-26	43.465	43.680	42.135	42.550	42.469	186,429,592
2022-10-25	42.880	43.035	41.920	42.975	42.893	92,174,824
2022-10-24	41.975	43.005	41.861	42.540	42.459	124,069,088
2022-10-21	41.840	42.115	40.928	41.385	41.306	172,701,119
2022-10-20	40.300	42.715	40.005	42.045	41.965	293,614,528
2022-10-19	40.805	41.715	40.450	40.610	40.532	226,924,080
2022-10-18	43.060	43.615	42.559	42.605	42.524	243,346,347
2022-10-17	41.910	43.245	41.569	42.670	42.588	252,458,907
2022-10-14	43.100	43.607	42.390	42.450	42.369	185,671,451
2022-10-13	38.905	41.982	38.505	41.770	41.690	262,271,436
2022-10-12	41.000	41.076	38.750	39.090	39.015	274,008,192
2022-10-11	42.010	42.015	41.315	41.495	41.416	122,363,705
2022-10-10	42.000	42.680	41.935	42.190	42.109	368,465,982
2022-10-07	42.800	43.255	42.315	42.680	42.598	214,968,223
2022-10-06	43.145	43.550	42.160	42.530	42.449	140,392,321

← NewerPage 17 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.