Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	44.785	45.150	44.120	44.120	44.028	170,731,223
2022-04-11	44.960	45.490	44.691	45.080	44.986	215,993,773
2022-04-08	44.820	45.200	44.543	44.585	44.492	208,079,144
2022-04-07	44.040	45.290	43.945	44.335	44.243	255,655,712
2022-04-06	46.000	46.606	42.125	45.185	45.078	304,159,145
2022-04-05	46.250	47.070	45.505	46.305	46.195	291,410,404
2022-04-04	47.470	47.710	46.165	46.890	46.778	272,739,960
2022-04-01	47.000	48.261	46.845	47.390	47.277	195,526,573
2022-03-31	48.180	48.940	46.870	47.055	46.943	221,154,771
2022-03-30	48.735	49.075	47.910	48.120	48.006	200,783,219
2022-03-29	49.280	50.230	47.960	50.000	49.881	304,694,291
2022-03-28	48.900	49.545	48.640	48.780	48.664	141,368,737
2022-03-25	49.405	49.500	48.552	48.750	48.634	213,269,643
2022-03-24	49.450	49.970	49.000	49.495	49.377	181,834,401
2022-03-23	50.500	50.690	49.510	49.510	49.392	237,283,958
2022-03-22	49.000	50.448	48.765	50.240	50.120	224,541,140
2022-03-21	49.000	49.532	48.405	48.630	48.514	182,995,373
2022-03-18	48.120	49.140	47.920	49.140	49.023	380,261,620
2022-03-17	48.900	49.217	47.285	48.000	47.886	225,692,224
2022-03-16	48.600	49.033	47.980	48.605	48.489	265,008,069
2022-03-15	47.000	48.007	46.845	47.395	47.282	143,387,148
2022-03-14	46.600	48.040	46.140	47.735	47.621	258,036,473
2022-03-11	45.000	46.666	44.548	45.465	45.357	184,875,109
2022-03-10	45.870	45.960	44.145	44.590	44.484	239,547,527
2022-03-09	44.800	45.685	43.265	45.380	45.272	310,529,476
2022-03-08	40.400	43.596	40.130	41.960	41.860	375,535,136
2022-03-07	40.825	45.104	38.095	41.250	41.152	620,971,509
2022-03-04	44.700	45.068	42.628	43.030	42.928	474,361,260
2022-03-03	46.135	46.915	44.999	45.155	45.048	269,954,912
2022-03-02	45.365	46.580	45.200	46.075	45.965	326,398,889
2022-03-01	48.525	49.460	45.780	45.780	45.671	421,765,458
2022-02-28	47.575	49.020	47.035	48.435	48.320	353,875,497
2022-02-25	47.355	50.079	46.545	49.680	49.562	484,328,362
2022-02-24	48.000	49.533	46.000	46.545	46.434	645,691,127
2022-02-23	51.360	52.560	51.210	52.200	52.076	172,625,349
2022-02-22	49.360	51.697	48.615	51.310	51.188	168,811,442
2022-02-21	51.310	51.927	50.540	50.920	50.799	115,514,265
2022-02-18	51.010	52.170	50.660	51.220	51.098	149,000,886
2022-02-17	51.900	52.070	50.920	51.290	51.168	178,784,352
2022-02-16	52.650	52.840	51.580	51.930	51.806	189,838,193
2022-02-15	51.280	52.780	51.223	52.630	52.505	151,187,201
2022-02-14	52.520	52.950	51.210	51.710	51.587	213,182,980
2022-02-11	53.020	53.960	52.570	53.960	53.832	170,764,256
2022-02-10	52.980	53.400	52.510	53.400	53.273	142,107,260
2022-02-09	52.700	53.090	52.000	53.090	52.964	159,267,511
2022-02-08	52.980	53.260	52.320	52.500	52.375	122,030,318
2022-02-07	52.090	52.770	51.591	52.590	52.465	137,899,677
2022-02-04	53.800	53.970	51.310	51.380	51.258	282,103,039
2022-02-03	53.190	54.500	52.185	53.300	53.173	248,605,836
2022-02-02	53.040	53.610	52.650	52.860	52.734	202,084,606
2022-02-01	51.800	52.390	51.290	52.390	52.265	164,208,133
2022-01-31	51.470	51.840	50.810	51.050	50.929	146,620,197
2022-01-28	51.950	52.460	50.760	51.200	51.078	288,575,903
2022-01-27	51.440	53.280	51.050	52.250	52.126	241,499,643
2022-01-26	51.410	52.920	50.910	52.030	51.906	146,244,946
2022-01-25	50.390	51.320	49.865	50.910	50.789	209,893,848
2022-01-24	51.070	51.750	49.225	49.270	49.153	269,338,334
2022-01-21	52.130	52.620	51.350	51.750	51.627	172,217,769
2022-01-20	53.500	53.710	51.920	52.980	52.854	205,241,961
2022-01-19	54.200	54.880	53.530	53.880	53.752	144,625,448

← NewerPage 20 of 22 · 1,263 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.