Lloyds Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 81.260 | 82.440 | 81.160 | 82.440 | 82.409 | 169,208,122 |
| 2025-08-08 | 80.360 | 81.020 | 80.305 | 80.940 | 80.910 | 194,251,627 |
| 2025-08-07 | 81.040 | 81.420 | 80.120 | 80.480 | 80.450 | 86,656,155 |
| 2025-08-06 | 81.140 | 81.340 | 80.020 | 80.960 | 80.930 | 163,353,416 |
| 2025-08-05 | 83.920 | 83.920 | 80.580 | 80.760 | 80.730 | 258,213,079 |
| 2025-08-04 | 80.720 | 82.564 | 79.680 | 82.560 | 82.529 | 465,265,415 |
| 2025-08-01 | 77.180 | 77.500 | 74.400 | 75.740 | 75.712 | 164,670,072 |
| 2025-07-31 | 77.940 | 79.460 | 77.620 | 77.800 | 77.771 | 198,373,168 |
| 2025-07-30 | 79.800 | 79.800 | 78.480 | 78.700 | 78.659 | 135,021,266 |
| 2025-07-29 | 78.200 | 79.560 | 78.000 | 79.220 | 79.178 | 102,166,954 |
| 2025-07-28 | 79.700 | 79.820 | 78.000 | 78.240 | 78.199 | 72,589,932 |
| 2025-07-25 | 78.280 | 80.000 | 77.080 | 79.040 | 78.998 | 280,158,602 |
| 2025-07-24 | 78.000 | 79.300 | 76.020 | 78.040 | 77.999 | 140,580,174 |
| 2025-07-23 | 78.200 | 78.300 | 77.260 | 77.640 | 77.599 | 125,302,417 |
| 2025-07-22 | 78.200 | 78.520 | 77.340 | 77.900 | 77.859 | 75,527,958 |
| 2025-07-21 | 77.700 | 78.820 | 77.160 | 78.820 | 78.778 | 170,174,560 |
| 2025-07-18 | 78.360 | 78.520 | 77.220 | 77.800 | 77.759 | 150,514,808 |
| 2025-07-17 | 77.760 | 78.960 | 77.600 | 78.200 | 78.159 | 105,259,417 |
| 2025-07-16 | 76.040 | 77.360 | 76.040 | 76.400 | 76.360 | 75,070,617 |
| 2025-07-15 | 76.760 | 77.120 | 75.840 | 76.240 | 76.200 | 81,239,341 |
| 2025-07-14 | 74.820 | 76.540 | 74.820 | 76.500 | 76.460 | 64,838,761 |
| 2025-07-11 | 75.880 | 76.200 | 75.060 | 75.680 | 75.640 | 60,672,918 |
| 2025-07-10 | 76.120 | 76.980 | 76.040 | 76.040 | 76.000 | 178,288,525 |
| 2025-07-09 | 76.060 | 76.360 | 75.300 | 75.560 | 75.520 | 184,166,359 |
| 2025-07-08 | 75.440 | 76.060 | 75.320 | 75.660 | 75.620 | 82,252,376 |
| 2025-07-07 | 75.500 | 75.840 | 75.160 | 75.680 | 75.640 | 152,870,903 |
| 2025-07-04 | 75.600 | 76.060 | 75.020 | 75.360 | 75.320 | 65,462,530 |
| 2025-07-03 | 73.540 | 75.980 | 73.540 | 75.880 | 75.840 | 113,285,965 |
| 2025-07-02 | 76.980 | 77.600 | 72.851 | 73.540 | 73.501 | 270,326,610 |
| 2025-07-01 | 76.840 | 77.300 | 75.980 | 76.360 | 76.320 | 103,026,001 |
| 2025-06-30 | 76.900 | 77.140 | 75.960 | 76.700 | 76.660 | 86,782,906 |
| 2025-06-27 | 76.040 | 77.000 | 75.880 | 76.620 | 76.580 | 98,599,875 |
| 2025-06-26 | 75.960 | 76.480 | 75.620 | 75.760 | 75.720 | 86,861,873 |
| 2025-06-25 | 76.440 | 76.620 | 75.480 | 76.020 | 75.980 | 63,065,793 |
| 2025-06-24 | 76.220 | 76.920 | 75.780 | 76.660 | 76.620 | 100,002,722 |
| 2025-06-23 | 75.120 | 75.900 | 74.740 | 74.880 | 74.841 | 81,415,444 |
| 2025-06-20 | 75.700 | 76.560 | 75.480 | 75.560 | 75.520 | 212,223,216 |
| 2025-06-19 | 76.560 | 76.660 | 75.480 | 75.480 | 75.440 | 41,980,017 |
| 2025-06-18 | 76.060 | 77.000 | 75.920 | 76.600 | 76.560 | 71,508,275 |
| 2025-06-17 | 77.180 | 77.320 | 75.696 | 75.740 | 75.700 | 109,817,793 |
| 2025-06-16 | 76.720 | 77.660 | 76.540 | 77.160 | 77.119 | 103,355,264 |
| 2025-06-13 | 75.820 | 76.540 | 75.340 | 76.500 | 76.460 | 75,177,013 |
| 2025-06-12 | 75.480 | 77.120 | 75.460 | 76.820 | 76.780 | 132,618,590 |
| 2025-06-11 | 76.060 | 76.880 | 75.720 | 76.060 | 76.020 | 137,686,967 |
| 2025-06-10 | 76.820 | 76.960 | 75.500 | 75.680 | 75.640 | 103,481,694 |
| 2025-06-09 | 77.040 | 77.180 | 76.358 | 76.980 | 76.939 | 78,074,034 |
| 2025-06-06 | 76.660 | 77.280 | 76.360 | 76.920 | 76.879 | 80,804,780 |
| 2025-06-05 | 76.220 | 76.680 | 75.730 | 76.680 | 76.640 | 121,680,664 |
| 2025-06-04 | 77.140 | 77.400 | 76.320 | 76.580 | 76.540 | 94,368,047 |
| 2025-06-03 | 77.920 | 78.120 | 76.440 | 77.040 | 76.999 | 118,193,382 |
| 2025-06-02 | 76.900 | 77.960 | 76.900 | 77.800 | 77.759 | 102,316,110 |
| 2025-05-30 | 77.220 | 77.860 | 77.060 | 77.200 | 77.159 | 241,371,840 |
| 2025-05-29 | 77.280 | 77.620 | 76.340 | 77.220 | 77.179 | 198,911,847 |
| 2025-05-28 | 78.500 | 78.740 | 76.620 | 76.620 | 76.580 | 116,809,666 |
| 2025-05-27 | 78.420 | 79.190 | 78.180 | 78.480 | 78.439 | 103,374,803 |
| 2025-05-23 | 78.380 | 78.980 | 75.840 | 77.820 | 77.779 | 265,116,587 |
| 2025-05-22 | 77.860 | 78.600 | 77.320 | 78.480 | 78.439 | 173,830,371 |
| 2025-05-21 | 78.080 | 78.700 | 77.960 | 77.980 | 77.939 | 232,844,669 |
| 2025-05-20 | 76.340 | 78.020 | 76.000 | 78.020 | 77.979 | 243,992,865 |
| 2025-05-19 | 74.600 | 75.840 | 74.540 | 75.840 | 75.800 | 98,563,876 |
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.