Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	42.005	42.475	41.945	42.015	41.927	203,970,475
2022-07-08	42.300	42.420	41.400	42.200	42.112	129,197,559
2022-07-07	42.140	42.495	41.920	42.295	42.207	268,799,226
2022-07-06	42.260	42.350	41.095	41.295	41.209	206,847,779
2022-07-05	43.085	43.275	41.335	41.355	41.269	200,379,049
2022-07-04	42.605	43.115	42.560	42.665	42.576	92,395,740
2022-07-01	41.995	43.515	41.855	42.410	42.322	150,749,436
2022-06-30	42.375	42.700	41.155	42.310	42.222	183,073,708
2022-06-29	42.910	43.645	42.775	43.010	42.920	126,161,256
2022-06-28	43.480	43.990	43.425	43.435	43.344	93,918,989
2022-06-27	43.375	43.900	42.975	43.310	43.220	161,582,205
2022-06-24	42.400	43.575	42.195	43.395	43.305	139,851,638
2022-06-23	43.500	43.695	42.310	42.310	42.222	183,082,646
2022-06-22	42.805	44.425	42.740	43.840	43.749	296,939,366
2022-06-21	43.715	44.125	43.365	43.445	43.354	96,749,817
2022-06-20	42.670	44.088	42.500	43.745	43.654	143,871,090
2022-06-17	42.600	43.298	41.963	42.260	42.172	408,558,197
2022-06-16	43.875	44.144	42.155	42.240	42.152	263,827,010
2022-06-15	43.940	44.800	43.940	44.065	43.973	172,664,393
2022-06-14	42.820	44.085	42.790	43.370	43.280	148,305,426
2022-06-13	42.995	43.380	42.530	42.825	42.736	167,478,204
2022-06-10	44.520	44.900	43.375	43.700	43.609	180,382,482
2022-06-09	45.630	46.200	44.790	44.790	44.697	142,048,808
2022-06-08	45.590	46.100	45.369	45.935	45.839	118,571,281
2022-06-07	45.400	45.810	45.256	45.590	45.495	118,233,403
2022-06-06	45.145	45.835	45.069	45.595	45.500	106,078,727
2022-06-01	45.500	46.010	44.890	45.125	45.031	148,094,608
2022-05-31	45.005	45.321	44.586	44.890	44.796	203,254,410
2022-05-30	45.635	45.650	44.830	45.140	45.046	175,850,070
2022-05-27	45.060	45.544	44.705	45.235	45.141	113,351,416
2022-05-26	44.145	45.380	44.079	45.335	45.240	137,761,088
2022-05-25	44.720	44.760	43.740	44.290	44.198	130,708,806
2022-05-24	44.305	44.570	43.715	44.010	43.918	192,984,178
2022-05-23	44.180	44.505	43.668	44.505	44.412	150,212,219
2022-05-20	43.940	44.254	43.300	43.600	43.509	139,678,269
2022-05-19	43.480	43.805	43.105	43.430	43.339	339,868,568
2022-05-18	44.335	44.455	43.735	43.800	43.709	118,241,591
2022-05-17	43.765	44.350	43.630	43.800	43.709	156,895,988
2022-05-16	43.870	43.870	43.030	43.665	43.574	172,873,529
2022-05-13	43.390	44.100	43.328	43.875	43.784	137,152,451
2022-05-12	42.000	43.300	42.000	42.960	42.870	188,167,645
2022-05-11	42.625	43.365	42.200	43.115	43.025	260,351,175
2022-05-10	42.850	43.477	42.435	42.590	42.501	266,215,712
2022-05-09	43.000	43.578	42.345	42.345	42.257	188,508,524
2022-05-06	43.920	44.260	43.004	43.370	43.280	208,845,106
2022-05-05	46.605	46.721	43.900	44.025	43.933	244,541,649
2022-05-04	46.405	46.485	45.650	45.650	45.555	128,473,158
2022-05-03	46.095	46.610	45.450	46.180	46.084	250,201,291
2022-04-29	47.105	47.105	45.370	45.880	45.784	223,439,790
2022-04-28	47.330	47.435	45.795	46.310	46.213	157,937,035
2022-04-27	46.480	47.230	45.240	45.770	45.675	141,470,450
2022-04-26	46.470	47.030	45.885	45.885	45.789	188,460,683
2022-04-25	45.030	46.285	45.030	45.400	45.305	189,429,300
2022-04-22	46.340	47.055	45.760	46.110	46.014	108,083,608
2022-04-21	46.450	47.152	46.137	46.925	46.827	127,008,930
2022-04-20	45.600	46.775	45.385	46.330	46.233	282,366,634
2022-04-19	45.345	45.583	44.610	45.370	45.275	217,820,332
2022-04-14	44.205	45.281	43.970	44.980	44.886	255,922,498
2022-04-13	44.000	44.570	43.870	44.140	44.048	160,895,443
2022-04-12	44.785	45.150	44.120	44.120	44.028	170,731,223

← NewerPage 19 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.