Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	114.80	114.80	112.35	112.45	112.43	178,838,339
2026-07-22	113.35	115.55	113.15	114.85	114.83	121,760,116
2026-07-21	111.15	113.25	110.30	113.25	113.23	124,532,543
2026-07-20	110.70	112.45	110.25	110.95	110.94	223,925,448
2026-07-17	111.40	111.50	108.95	111.50	111.49	131,511,561
2026-07-16	112.50	113.23	111.05	112.65	112.63	149,374,370
2026-07-15	111.70	112.85	110.95	112.50	112.48	93,655,284
2026-07-14	110.15	112.50	109.10	111.95	111.93	131,357,781
2026-07-13	111.90	112.65	110.40	110.80	110.79	90,677,878
2026-07-10	111.90	113.05	111.60	112.15	112.13	104,602,683
2026-07-09	111.85	112.52	111.60	111.70	111.68	92,278,204
2026-07-08	113.70	114.00	110.50	110.50	110.49	118,350,836
2026-07-07	115.75	115.75	113.85	113.85	113.83	84,056,561
2026-07-06	115.20	116.00	114.20	115.35	115.33	135,372,175
2026-07-03	115.00	115.45	113.30	115.05	115.03	134,138,366
2026-07-02	111.45	115.00	111.30	114.65	114.63	236,137,184
2026-07-01	111.00	112.20	110.25	112.15	112.13	176,085,820
2026-06-30	110.00	112.12	109.20	111.10	111.09	157,246,681
2026-06-29	108.75	109.90	108.30	108.80	108.79	222,003,175
2026-06-26	109.30	110.15	108.15	109.20	109.19	193,811,036
2026-06-25	107.40	110.35	107.40	110.05	110.04	190,542,675
2026-06-24	108.45	109.05	107.55	107.75	107.74	177,261,883
2026-06-23	107.55	109.94	104.08	109.05	109.04	129,194,138
2026-06-22	105.05	109.20	104.24	109.20	109.19	215,050,109
2026-06-19	105.00	105.20	104.00	105.10	105.09	273,164,163
2026-06-18	105.85	106.10	104.55	106.05	106.04	143,177,042
2026-06-17	104.75	105.85	103.90	105.80	105.79	113,155,052
2026-06-16	102.85	104.70	102.65	104.05	104.04	104,141,108
2026-06-15	104.75	105.05	102.10	102.65	102.64	107,186,271
2026-06-12	100.80	102.55	99.840	102.35	102.34	136,577,345
2026-06-11	97.420	98.760	96.840	98.160	98.147	193,790,031
2026-06-10	98.540	98.700	96.400	97.220	97.207	146,599,028
2026-06-09	99.260	100.80	97.940	98.180	98.167	140,095,764
2026-06-08	98.440	100.68	98.000	99.060	99.047	200,354,754
2026-06-05	100.40	101.05	99.160	99.160	99.147	147,537,987
2026-06-04	99.440	101.00	98.860	100.50	100.49	66,317,058
2026-06-03	99.960	100.80	98.900	98.900	98.887	148,628,884
2026-06-02	101.05	101.50	99.120	100.10	100.09	261,173,726
2026-06-01	101.65	101.65	99.260	100.10	100.09	189,164,002
2026-05-29	101.15	102.25	101.00	101.90	101.89	261,739,265
2026-05-28	101.45	101.75	100.25	101.15	101.14	118,857,785
2026-05-27	101.45	102.38	101.23	102.00	101.99	114,692,620
2026-05-26	101.20	101.85	84.640	101.50	101.49	124,858,603
2026-05-22	99.320	100.20	98.580	99.600	99.587	87,415,226
2026-05-21	99.160	99.850	97.640	98.520	98.507	115,921,536
2026-05-20	95.680	100.15	95.420	99.860	99.847	142,214,394
2026-05-19	95.660	96.880	95.620	96.300	96.287	245,371,992
2026-05-18	93.480	95.720	93.340	95.240	95.227	112,310,982
2026-05-15	94.720	95.020	93.300	94.060	94.047	285,640,566
2026-05-14	95.460	96.600	95.400	96.600	96.587	125,793,886
2026-05-13	95.720	96.280	93.220	95.060	95.047	130,769,553
2026-05-12	96.860	98.300	93.920	94.060	94.047	430,174,243
2026-05-11	98.980	100.10	98.080	98.340	98.327	139,370,060
2026-05-08	97.230	100.10	96.770	99.030	99.017	150,328,874
2026-05-07	99.820	100.28	97.970	97.970	97.957	163,941,568
2026-05-06	96.150	100.26	96.150	99.460	99.447	208,953,432
2026-05-05	97.190	97.453	93.487	94.900	94.887	244,883,619
2026-05-01	98.730	99.280	97.700	98.240	98.227	392,552,213
2026-04-30	97.530	99.690	96.380	99.690	99.677	265,723,394
2026-04-29	98.060	99.450	96.310	97.050	97.037	229,706,577

← NewerPage 2 of 3 · 127 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.