Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	89.000	89.040	87.400	88.900	88.867	304,649,381
2025-11-03	89.300	89.540	88.760	89.400	89.367	110,061,656
2025-10-31	88.660	89.260	88.280	89.080	89.047	85,538,128
2025-10-30	89.060	89.140	87.880	88.820	88.787	139,509,296
2025-10-29	88.000	88.940	87.760	88.580	88.547	150,424,425
2025-10-28	87.780	87.860	86.160	87.860	87.827	85,557,185
2025-10-27	85.600	87.840	85.421	87.840	87.807	194,367,796
2025-10-24	85.500	85.860	83.974	85.860	85.828	175,419,382
2025-10-23	83.860	86.540	83.522	85.460	85.428	262,057,608
2025-10-22	83.600	84.740	83.580	84.480	84.449	225,710,075
2025-10-21	83.500	83.780	82.920	83.340	83.309	90,882,288
2025-10-20	83.480	83.889	82.780	83.000	82.969	65,265,433
2025-10-17	82.200	84.040	81.820	82.440	82.409	125,346,802
2025-10-16	84.300	85.080	83.800	84.480	84.449	65,744,616
2025-10-15	84.200	85.320	83.820	84.860	84.828	105,188,795
2025-10-14	83.500	84.200	83.020	84.180	84.149	87,298,002
2025-10-13	83.020	84.440	83.020	83.680	83.649	108,900,168
2025-10-10	83.620	84.320	82.900	82.900	82.869	72,797,834
2025-10-09	84.500	84.820	82.820	83.500	83.469	333,018,946
2025-10-08	84.300	86.640	84.257	86.380	86.348	168,074,910
2025-10-07	84.080	85.633	83.060	83.300	83.269	131,662,493
2025-10-06	84.500	84.720	83.260	84.340	84.309	139,392,154
2025-10-03	84.160	84.890	83.820	84.360	84.329	63,733,166
2025-10-02	83.940	84.940	83.600	83.760	83.729	88,501,276
2025-10-01	83.480	84.060	82.760	83.420	83.389	171,948,136
2025-09-30	82.960	84.020	82.560	83.820	83.789	99,152,236
2025-09-29	83.420	83.620	82.600	82.800	82.769	69,134,509
2025-09-26	81.700	83.180	81.510	83.000	82.969	115,990,504
2025-09-25	82.060	82.360	81.180	81.380	81.350	89,039,358
2025-09-24	81.560	83.000	81.040	82.360	82.329	82,080,751
2025-09-23	82.200	83.000	81.520	82.080	82.049	80,461,985
2025-09-22	82.160	82.580	81.700	81.980	81.949	124,709,377
2025-09-19	84.380	84.380	81.360	82.140	82.109	252,773,857
2025-09-18	83.260	83.920	83.060	83.800	83.769	74,695,571
2025-09-17	83.100	83.420	82.460	83.120	83.089	127,132,442
2025-09-16	84.460	84.720	82.928	82.940	82.909	519,723,277
2025-09-15	83.500	84.460	82.976	84.460	84.429	96,521,513
2025-09-12	82.300	82.880	82.220	82.600	82.569	166,483,112
2025-09-11	82.220	82.380	81.360	82.180	82.149	143,720,560
2025-09-10	81.760	81.980	81.253	81.620	81.590	583,761,380
2025-09-09	80.740	81.660	80.340	81.580	81.550	156,259,299
2025-09-08	79.780	80.180	79.520	80.120	80.090	64,273,350
2025-09-05	80.800	80.900	79.180	79.360	79.330	88,938,486
2025-09-04	78.840	80.640	78.680	80.480	80.450	71,707,808
2025-09-03	78.560	79.060	77.380	78.800	78.771	171,790,922
2025-09-02	80.320	80.420	78.020	78.500	78.471	140,462,433
2025-09-01	79.800	80.340	79.660	80.060	80.030	83,953,243
2025-08-29	81.280	81.600	77.940	79.520	79.490	237,181,600
2025-08-28	83.000	83.120	81.772	82.300	82.269	75,085,340
2025-08-27	83.360	83.960	82.200	82.620	82.589	145,280,437
2025-08-26	84.060	84.280	82.980	83.040	83.009	270,172,921
2025-08-22	83.940	84.620	83.640	84.100	84.069	129,809,874
2025-08-21	83.820	84.120	83.300	83.700	83.669	86,998,864
2025-08-20	82.680	83.740	82.560	83.460	83.429	184,892,668
2025-08-19	83.320	83.739	82.860	82.880	82.849	79,553,086
2025-08-18	82.820	83.420	82.400	82.980	82.949	238,595,981
2025-08-15	83.980	84.160	82.780	82.780	82.749	85,740,189
2025-08-14	83.160	83.980	83.160	83.580	83.549	57,366,177
2025-08-13	83.200	83.900	82.940	83.440	83.409	52,547,649
2025-08-12	82.740	83.340	82.580	83.040	83.009	73,393,018

← NewerPage 5 of 22 · 1,264 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.