Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	43.265	43.713	42.340	42.855	42.773	153,808,765
2022-10-04	42.235	43.410	42.060	43.120	43.038	259,160,259
2022-10-03	41.000	42.265	40.430	41.780	41.700	437,816,639
2022-09-30	40.920	42.379	40.910	41.390	41.311	335,187,736
2022-09-29	41.980	42.239	40.440	40.715	40.637	359,048,232
2022-09-28	42.610	43.016	41.125	41.855	41.775	567,083,072
2022-09-27	44.740	45.230	43.135	43.290	43.207	386,933,806
2022-09-26	45.725	45.771	43.765	44.710	44.625	387,484,479
2022-09-23	47.700	48.335	46.080	46.225	46.137	204,246,726
2022-09-22	47.800	49.425	47.603	47.960	47.868	193,914,396
2022-09-21	48.245	49.845	47.412	48.465	48.372	333,756,245
2022-09-20	48.040	49.000	48.040	49.000	48.906	411,098,244
2022-09-16	47.120	48.310	47.093	47.805	47.714	496,220,821
2022-09-15	46.455	47.895	46.385	47.620	47.529	294,959,089
2022-09-14	46.345	46.580	45.801	46.210	46.122	271,663,041
2022-09-13	47.080	47.130	46.360	46.465	46.376	143,934,981
2022-09-12	46.300	47.135	46.020	46.960	46.870	271,798,115
2022-09-09	45.230	46.180	45.130	45.980	45.892	116,929,025
2022-09-08	44.925	45.340	44.595	45.230	45.144	99,393,614
2022-09-07	44.785	45.041	44.500	44.675	44.590	353,134,128
2022-09-06	44.125	45.630	44.005	45.230	45.144	216,608,625
2022-09-05	43.000	43.655	42.725	43.450	43.367	101,582,914
2022-09-02	43.000	43.955	42.775	43.715	43.631	153,455,408
2022-09-01	43.555	43.805	42.640	42.700	42.618	139,092,194
2022-08-31	44.225	44.375	43.705	43.880	43.796	235,802,542
2022-08-30	43.300	44.830	43.300	43.750	43.666	247,860,119
2022-08-26	44.735	44.918	43.670	43.670	43.587	138,820,729
2022-08-25	44.220	44.690	43.960	44.320	44.235	99,804,230
2022-08-24	44.025	44.410	43.650	44.120	44.036	110,467,307
2022-08-23	44.450	44.945	44.115	44.370	44.285	102,798,969
2022-08-22	44.625	44.950	44.237	44.515	44.430	104,343,424
2022-08-19	45.190	45.615	44.695	44.820	44.734	162,214,562
2022-08-18	45.790	45.910	45.488	45.715	45.628	137,767,670
2022-08-17	46.345	46.345	45.625	45.785	45.698	71,685,939
2022-08-16	46.000	46.160	45.695	45.730	45.643	83,144,418
2022-08-15	45.800	45.900	45.333	45.865	45.777	78,556,336
2022-08-12	45.685	46.150	45.415	45.655	45.568	75,858,840
2022-08-11	45.820	45.895	45.302	45.605	45.518	78,566,245
2022-08-10	45.230	45.590	45.008	45.470	45.383	92,711,770
2022-08-09	45.105	45.560	44.980	44.995	44.909	96,265,355
2022-08-08	45.320	45.635	44.695	45.240	45.154	160,118,982
2022-08-05	45.055	45.247	44.340	44.910	44.824	144,246,027
2022-08-04	45.270	45.970	44.750	45.100	45.014	210,075,831
2022-08-03	45.080	46.055	44.935	45.830	45.734	265,974,018
2022-08-02	45.055	45.667	44.798	45.400	45.305	92,976,723
2022-08-01	45.325	45.896	44.915	45.055	44.961	90,284,131
2022-07-29	45.060	45.433	44.775	45.245	45.151	148,197,082
2022-07-28	46.260	46.400	44.159	44.425	44.332	139,403,292
2022-07-27	45.495	46.015	44.783	45.320	45.226	251,112,080
2022-07-26	44.225	44.260	43.300	43.530	43.439	109,762,742
2022-07-25	43.040	44.050	42.810	43.810	43.719	172,636,546
2022-07-22	43.520	43.645	42.970	43.230	43.140	93,078,900
2022-07-21	43.395	43.575	42.640	43.330	43.240	152,679,247
2022-07-20	44.380	44.450	43.070	43.450	43.359	266,969,824
2022-07-19	42.830	44.350	42.770	44.070	43.978	153,133,299
2022-07-18	42.100	42.855	42.050	42.780	42.691	125,483,432
2022-07-15	40.945	42.205	40.893	41.900	41.813	186,371,780
2022-07-14	41.780	42.145	40.965	41.020	40.934	153,336,608
2022-07-13	42.205	42.545	41.515	41.915	41.828	110,050,052
2022-07-12	41.695	42.425	41.375	42.420	42.332	278,625,142

← NewerPage 18 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.