Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	63.140	63.680	62.740	63.260	63.206	114,328,601
2025-02-17	64.380	64.820	61.300	62.920	62.866	141,337,484
2025-02-14	64.300	64.420	63.480	64.160	64.105	170,367,981
2025-02-13	63.920	64.220	63.140	64.220	64.165	111,306,036
2025-02-12	62.960	63.900	62.860	63.900	63.845	204,042,696
2025-02-11	62.840	63.180	62.380	62.800	62.746	94,587,635
2025-02-10	62.540	63.400	62.529	62.800	62.746	107,969,769
2025-02-07	63.360	63.580	62.420	62.560	62.507	124,271,172
2025-02-06	62.600	63.360	62.380	63.340	63.286	167,947,668
2025-02-05	61.200	61.980	61.060	61.980	61.927	75,820,885
2025-02-04	61.520	61.720	60.876	61.580	61.527	76,486,997
2025-02-03	61.120	61.700	60.300	61.280	61.228	113,008,001
2025-01-31	62.300	62.600	62.060	62.340	62.287	122,019,913
2025-01-30	62.220	62.560	61.940	62.340	62.287	89,343,657
2025-01-29	61.880	62.640	61.640	62.520	62.467	112,110,003
2025-01-28	61.320	61.800	61.180	61.580	61.527	169,466,459
2025-01-27	61.020	61.860	60.360	61.300	61.248	258,468,680
2025-01-24	62.420	62.420	61.320	61.820	61.767	100,918,969
2025-01-23	61.040	62.540	61.040	62.540	62.487	213,817,983
2025-01-22	61.500	62.060	60.720	61.700	61.647	212,020,333
2025-01-21	61.000	61.840	60.540	61.000	60.948	271,182,757
2025-01-20	58.440	59.000	58.300	58.660	58.610	108,078,921
2025-01-17	58.040	58.920	57.501	58.540	58.490	180,340,216
2025-01-16	57.860	57.980	56.720	57.260	57.211	103,247,669
2025-01-15	54.700	57.160	54.700	57.120	57.071	209,760,778
2025-01-14	53.660	54.060	53.200	53.620	53.574	175,172,631
2025-01-13	53.460	53.640	52.720	53.180	53.135	155,457,925
2025-01-10	53.780	54.140	52.435	52.880	52.835	195,490,309
2025-01-09	53.380	54.040	52.860	53.900	53.854	101,445,858
2025-01-08	55.520	55.740	52.880	53.860	53.814	171,903,552
2025-01-07	55.560	55.920	54.900	55.340	55.293	169,652,244
2025-01-06	54.400	55.760	54.240	55.760	55.712	160,826,205
2025-01-03	54.840	55.160	54.160	54.360	54.314	131,283,518
2025-01-02	54.580	55.280	54.100	55.040	54.993	42,442,133
2024-12-31	54.720	55.060	54.400	54.780	54.733	32,226,368
2024-12-30	54.080	54.680	53.979	54.420	54.374	43,336,055
2024-12-27	54.140	54.460	54.017	54.360	54.314	43,634,135
2024-12-24	54.580	54.580	54.180	54.220	54.174	70,289,591
2024-12-23	54.080	54.500	53.720	53.960	53.914	193,151,554
2024-12-20	53.860	54.320	53.360	54.200	54.154	349,339,834
2024-12-19	53.840	54.320	53.720	54.300	54.254	152,444,101
2024-12-18	54.340	55.420	54.040	54.820	54.773	141,995,026
2024-12-17	55.000	55.600	53.800	54.220	54.174	222,377,227
2024-12-16	55.400	56.120	55.160	55.380	55.333	89,541,373
2024-12-13	55.100	55.620	54.978	55.380	55.333	118,032,603
2024-12-12	54.580	55.700	54.478	55.000	54.953	100,438,642
2024-12-11	52.660	55.544	52.540	54.220	54.174	490,155,313
2024-12-10	53.020	53.330	52.780	52.940	52.895	111,467,945
2024-12-09	53.420	53.580	53.200	53.240	53.195	77,299,536
2024-12-06	53.700	53.840	53.000	53.080	53.035	104,208,614
2024-12-05	52.820	53.700	52.800	53.660	53.614	212,730,772
2024-12-04	53.020	53.560	52.740	53.000	52.955	123,358,934
2024-12-03	53.120	53.520	52.860	52.940	52.895	114,764,926
2024-12-02	53.000	53.400	52.540	52.820	52.775	111,981,039
2024-11-29	53.160	53.560	52.930	53.060	53.015	112,998,923
2024-11-28	53.500	53.760	52.860	53.260	53.215	65,853,229
2024-11-27	53.320	53.480	52.900	53.180	53.135	100,322,889
2024-11-26	54.480	54.560	53.240	53.420	53.374	119,880,973
2024-11-25	54.500	55.100	53.820	54.660	54.613	332,150,577
2024-11-22	55.400	55.420	53.860	54.420	54.374	156,356,321

← NewerPage 8 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.