Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	54.920	55.850	54.370	54.370	54.241	185,995,873
2022-01-17	55.290	56.001	54.920	55.130	54.999	224,895,143
2022-01-14	53.780	55.040	53.420	54.970	54.839	181,320,871
2022-01-13	53.250	54.117	52.940	53.970	53.842	129,509,703
2022-01-12	53.310	53.410	52.630	53.180	53.054	124,801,491
2022-01-11	52.880	53.050	52.380	52.890	52.764	152,929,066
2022-01-10	52.950	53.190	52.390	52.810	52.684	250,566,379
2022-01-07	52.760	53.180	52.110	52.840	52.714	206,354,818
2022-01-06	49.935	52.000	49.669	52.000	51.876	304,377,320
2022-01-05	50.200	51.240	50.000	50.680	50.559	223,806,820
2022-01-04	49.220	50.000	48.600	49.910	49.791	231,070,590
2021-12-31	48.150	48.367	47.800	47.800	47.686	49,665,200
2021-12-30	47.700	48.565	47.700	48.345	48.230	60,966,443
2021-12-29	48.470	48.735	47.725	48.000	47.886	91,245,126
2021-12-24	47.765	48.105	47.440	47.440	47.327	40,565,991
2021-12-23	47.195	47.715	47.054	47.635	47.522	91,327,461
2021-12-22	46.475	47.145	46.298	46.960	46.848	94,453,238
2021-12-21	45.945	46.450	45.910	46.355	46.245	126,151,644
2021-12-20	45.070	45.915	44.825	45.460	45.352	204,566,404
2021-12-17	46.355	47.325	45.720	46.160	46.050	301,243,563
2021-12-16	45.000	47.430	44.355	46.410	46.300	293,723,355
2021-12-15	45.175	45.525	44.355	44.355	44.250	108,630,747
2021-12-14	44.750	45.543	44.615	45.190	45.083	134,956,873
2021-12-13	46.330	46.334	44.300	44.350	44.245	300,039,498
2021-12-10	46.410	46.870	46.265	46.335	46.225	73,289,274
2021-12-09	47.255	47.255	46.570	46.695	46.584	91,336,795
2021-12-08	47.805	47.870	46.687	47.365	47.252	106,798,022
2021-12-07	46.750	47.855	46.565	47.485	47.372	174,212,043
2021-12-06	46.480	46.975	46.155	46.275	46.165	168,238,089
2021-12-03	47.420	47.765	46.330	46.480	46.369	136,280,707
2021-12-02	47.110	47.465	46.435	46.925	46.813	147,475,736
2021-12-01	46.415	48.023	46.415	47.690	47.577	147,865,291
2021-11-30	46.000	47.185	45.505	46.800	46.689	333,517,549
2021-11-29	46.825	47.420	46.250	46.800	46.689	255,210,788
2021-11-26	47.500	47.970	45.405	46.000	45.891	428,317,269
2021-11-25	49.515	49.695	49.100	49.685	49.567	114,647,599
2021-11-24	49.965	50.150	49.410	49.515	49.397	99,035,455
2021-11-23	49.295	50.300	49.110	49.835	49.716	110,269,590
2021-11-22	49.200	49.815	48.940	49.730	49.612	97,081,686
2021-11-19	50.300	50.390	48.345	49.055	48.938	247,180,770
2021-11-18	49.820	50.240	49.525	49.890	49.771	92,082,877
2021-11-17	50.130	50.992	49.985	49.985	49.866	206,685,982
2021-11-16	49.820	50.015	49.535	49.970	49.851	111,435,137
2021-11-15	49.000	49.855	48.938	49.630	49.512	100,017,158
2021-11-12	49.930	50.220	49.230	49.230	49.113	124,250,700
2021-11-11	49.825	50.240	49.310	49.880	49.761	125,165,572
2021-11-10	48.245	49.515	48.218	49.280	49.163	179,279,614
2021-11-09	48.835	49.045	48.085	48.380	48.265	141,562,407
2021-11-08	48.895	49.560	48.515	49.160	49.043	126,532,248
2021-11-05	48.100	49.335	48.100	49.105	48.988	223,177,150
2021-11-04	50.690	50.730	48.025	48.250	48.135	266,318,522
2021-11-03	50.850	51.000	50.300	50.500	50.380	169,303,891
2021-11-02	51.550	51.580	41.444	51.030	50.909	191,296,960
2021-11-01	50.870	51.404	50.776	51.110	50.988	154,467,393
2021-10-29	49.825	50.480	49.630	50.220	50.101	244,762,166
2021-10-28	50.000	50.340	49.148	49.580	49.462	193,629,295
2021-10-27	49.055	49.320	48.600	48.960	48.844	135,916,322
2021-10-26	48.650	49.170	48.413	49.000	48.883	114,726,133
2021-10-25	48.665	48.938	48.350	48.775	48.659	146,446,993
2021-10-22	48.390	48.875	48.135	48.725	48.609	93,009,652

← NewerPage 21 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.