Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	55.400	55.420	53.860	54.420	54.374	156,356,321
2024-11-21	55.460	55.520	54.640	55.020	54.973	75,605,300
2024-11-20	55.500	55.740	55.240	55.420	55.373	128,348,968
2024-11-19	56.200	56.460	54.880	55.320	55.273	140,555,209
2024-11-18	57.000	57.084	55.760	56.240	56.192	102,346,631
2024-11-15	54.800	56.480	54.800	56.480	56.432	163,161,082
2024-11-14	54.760	55.040	54.240	55.040	54.993	105,138,173
2024-11-13	53.940	55.120	53.900	54.600	54.553	123,684,485
2024-11-12	54.060	54.680	53.860	53.860	53.814	115,216,998
2024-11-11	53.660	54.860	53.520	54.540	54.493	143,481,643
2024-11-08	54.460	54.680	52.690	53.080	53.035	187,872,247
2024-11-07	55.120	55.400	54.320	54.540	54.493	155,565,876
2024-11-06	55.160	56.140	54.440	54.760	54.713	159,048,493
2024-11-05	54.400	55.120	54.127	54.860	54.813	136,121,234
2024-11-04	54.320	55.660	54.200	54.820	54.773	197,147,928
2024-11-01	53.200	54.960	53.200	54.420	54.374	143,210,426
2024-10-31	53.080	54.373	53.080	53.400	53.354	224,377,677
2024-10-30	53.760	55.090	53.169	53.660	53.614	305,243,185
2024-10-29	56.280	56.380	54.275	54.540	54.493	239,870,516
2024-10-28	56.600	57.500	55.480	56.120	56.072	303,164,145
2024-10-25	62.380	62.520	57.580	57.660	57.611	312,350,637
2024-10-24	61.900	62.620	61.700	62.200	62.147	308,429,163
2024-10-23	63.000	63.469	60.820	61.620	61.567	213,089,020
2024-10-22	61.460	62.420	61.340	62.000	61.947	159,162,193
2024-10-21	62.000	62.540	61.560	61.800	61.747	244,248,597
2024-10-18	61.620	62.270	61.300	62.180	62.127	180,347,508
2024-10-17	61.200	62.020	61.040	61.860	61.807	134,579,812
2024-10-16	60.000	61.200	59.940	61.200	61.148	164,722,212
2024-10-15	59.880	60.120	59.540	60.080	60.029	141,352,887
2024-10-14	59.820	59.980	59.300	59.640	59.589	92,973,562
2024-10-11	59.300	59.940	59.160	59.940	59.889	88,510,520
2024-10-10	59.240	59.800	59.060	59.440	59.389	131,026,888
2024-10-09	58.360	59.300	58.240	59.240	59.189	77,602,777
2024-10-08	58.660	58.820	57.980	58.260	58.210	105,422,257
2024-10-07	59.200	59.400	58.540	59.160	59.109	113,145,242
2024-10-04	57.540	58.900	57.540	58.800	58.750	138,628,642
2024-10-03	57.640	58.100	56.900	57.440	57.391	150,665,211
2024-10-02	58.000	58.320	57.460	57.660	57.611	148,415,319
2024-10-01	58.800	59.380	57.680	58.200	58.150	188,839,935
2024-09-30	58.880	59.420	58.660	58.800	58.750	138,802,195
2024-09-27	59.140	59.680	58.720	59.400	59.349	101,433,784
2024-09-26	58.900	59.215	58.671	58.980	58.930	77,995,413
2024-09-25	58.960	59.660	58.000	58.180	58.130	166,563,521
2024-09-24	58.440	59.380	58.422	59.280	59.229	374,554,957
2024-09-23	58.420	58.520	57.760	58.100	58.050	70,263,048
2024-09-20	58.260	58.420	57.740	58.200	58.150	243,847,285
2024-09-19	58.720	58.800	58.260	58.500	58.450	133,526,443
2024-09-18	58.340	58.460	57.660	57.880	57.831	75,864,267
2024-09-17	58.460	59.000	58.355	58.580	58.530	88,268,134
2024-09-16	57.800	58.280	57.680	58.160	58.110	51,960,030
2024-09-13	57.960	58.470	57.600	58.040	57.990	70,242,231
2024-09-12	58.500	58.500	57.500	57.900	57.851	205,053,204
2024-09-11	57.360	57.600	56.744	57.440	57.391	246,706,689
2024-09-10	57.400	58.070	56.240	56.480	56.432	181,486,751
2024-09-09	56.400	57.560	56.400	57.260	57.211	177,753,250
2024-09-06	57.520	57.660	56.319	56.420	56.372	187,178,472
2024-09-05	56.820	58.420	56.700	57.580	57.531	120,454,411
2024-09-04	56.420	57.660	56.360	57.060	57.011	106,283,232
2024-09-03	58.040	58.600	56.960	57.260	57.211	195,841,718
2024-09-02	58.560	58.880	57.980	58.120	58.070	81,091,240

← NewerPage 9 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.