Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	74.800	75.080	74.520	75.000	74.960	104,839,985
2025-05-15	74.680	75.040	74.310	74.780	74.741	132,892,888
2025-05-14	73.520	74.940	73.440	74.940	74.900	121,072,229
2025-05-13	71.700	73.800	71.700	73.400	73.361	81,959,601
2025-05-12	73.940	74.277	72.560	73.040	73.002	96,103,887
2025-05-09	72.860	73.020	72.500	73.020	72.982	74,741,550
2025-05-08	72.680	73.120	72.160	72.640	72.602	168,990,795
2025-05-07	71.760	72.600	70.800	72.240	72.202	137,274,087
2025-05-06	70.980	71.680	70.580	71.620	71.582	88,775,838
2025-05-02	71.440	72.120	69.700	70.580	70.543	191,446,720
2025-05-01	72.000	72.860	71.100	71.340	71.302	77,820,433
2025-04-30	73.480	73.520	70.340	73.280	73.241	467,865,950
2025-04-29	73.440	74.040	73.140	73.180	73.141	109,898,840
2025-04-28	73.080	73.600	72.900	72.900	72.862	77,186,646
2025-04-25	72.760	73.240	72.440	73.000	72.962	86,608,309
2025-04-24	73.340	73.380	72.300	72.660	72.622	120,151,235
2025-04-23	72.000	73.540	72.000	73.540	73.501	152,942,134
2025-04-22	70.320	71.400	70.060	71.280	71.242	197,231,922
2025-04-17	70.960	71.100	66.940	70.320	70.283	84,202,835
2025-04-16	70.360	71.100	70.020	70.780	70.743	106,517,156
2025-04-15	68.760	70.960	68.760	70.800	70.763	115,497,187
2025-04-14	67.960	69.000	67.540	68.740	68.704	86,926,414
2025-04-11	66.860	67.480	65.780	66.760	66.725	398,029,059
2025-04-10	69.240	69.240	66.000	66.340	66.305	272,174,833
2025-04-09	64.760	65.793	63.538	64.400	64.345	180,733,587
2025-04-08	65.140	67.480	64.920	66.320	66.263	168,390,652
2025-04-07	61.220	67.280	60.780	64.020	63.965	334,265,485
2025-04-04	68.620	68.907	63.720	65.000	64.944	325,638,749
2025-04-03	70.740	71.420	69.460	69.700	69.640	167,018,690
2025-04-02	72.340	72.900	71.780	72.460	72.398	84,774,638
2025-04-01	72.660	73.400	71.944	72.600	72.538	115,464,180
2025-03-31	72.740	72.920	71.280	72.080	72.018	138,766,002
2025-03-28	73.440	74.280	73.160	73.400	73.337	122,128,206
2025-03-27	72.660	74.000	72.200	74.000	73.937	305,811,272
2025-03-26	73.660	74.060	72.580	73.360	73.297	170,820,469
2025-03-25	72.580	73.620	72.500	73.380	73.317	154,239,863
2025-03-24	71.220	72.400	71.060	72.360	72.298	100,430,469
2025-03-21	71.000	71.280	70.000	70.580	70.520	267,633,656
2025-03-20	71.420	71.620	69.900	71.540	71.479	153,445,644
2025-03-19	69.940	71.000	69.900	70.580	70.520	123,062,149
2025-03-18	69.920	70.820	69.740	70.160	70.100	355,043,759
2025-03-17	69.740	70.200	69.540	69.820	69.760	81,117,578
2025-03-14	68.180	69.820	67.800	69.560	69.501	102,578,550
2025-03-13	68.240	69.440	68.020	68.320	68.262	112,868,255
2025-03-12	67.460	68.400	67.280	68.200	68.142	205,479,197
2025-03-11	68.380	68.620	67.060	67.220	67.163	320,180,404
2025-03-10	71.180	71.620	69.060	69.180	69.121	350,110,053
2025-03-07	71.960	72.910	70.920	70.920	70.859	188,578,457
2025-03-06	74.320	74.460	72.328	72.740	72.678	257,763,714
2025-03-05	73.040	74.140	72.460	73.080	73.018	295,214,692
2025-03-04	72.080	72.960	71.000	71.420	71.359	134,878,846
2025-03-03	73.000	73.320	71.740	72.340	72.278	244,891,267
2025-02-28	71.780	72.982	71.132	72.980	72.918	338,033,705
2025-02-27	70.780	71.880	70.780	71.720	71.659	155,727,967
2025-02-26	70.100	72.000	69.600	71.760	71.699	301,841,195
2025-02-25	67.400	69.230	66.880	68.620	68.561	227,973,693
2025-02-24	67.140	67.640	66.580	67.320	67.262	177,521,048
2025-02-21	65.900	67.300	65.380	67.200	67.143	257,249,802
2025-02-20	64.100	67.600	63.816	65.900	65.844	666,438,286
2025-02-19	63.180	63.360	62.420	62.840	62.786	101,802,086

← NewerPage 7 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.