Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	43.810	43.810	43.810	43.810	39.385	0
2024-05-27	43.810	43.810	43.810	43.810	39.385	0
2024-05-24	43.810	43.810	43.810	43.810	39.385	0
2024-05-23	43.810	43.810	43.810	43.810	39.385	0
2024-05-22	43.810	43.810	43.810	43.810	39.385	0
2024-05-21	43.810	43.810	43.810	43.810	39.385	0
2024-05-20	43.810	43.810	43.810	43.810	39.385	0
2024-05-17	43.810	43.810	43.810	43.810	39.385	0
2024-05-16	43.810	43.810	43.810	43.810	39.385	0
2024-05-15	43.810	43.810	43.810	43.810	39.385	12
2024-05-14	45.000	45.000	45.000	45.000	40.454	0
2024-05-13	45.000	45.000	45.000	45.000	40.454	0
2024-05-10	45.000	45.000	45.000	45.000	40.454	330
2024-05-09	42.010	42.010	42.010	42.010	37.766	0
2024-05-08	42.010	42.010	42.010	42.010	37.766	0
2024-05-07	42.010	42.010	42.010	42.010	37.766	0
2024-05-06	42.010	42.010	42.010	42.010	37.766	0
2024-05-03	42.010	42.010	42.010	42.010	37.766	0
2024-05-02	42.010	42.010	42.010	42.010	37.766	0
2024-04-30	42.010	42.010	42.010	42.010	37.766	0
2024-04-29	42.010	42.010	42.010	42.010	37.766	0
2024-04-26	42.010	42.010	42.010	42.010	37.766	0
2024-04-25	42.010	42.010	42.010	42.010	37.766	10
2024-04-24	42.990	42.990	42.990	42.990	38.647	0
2024-04-23	42.990	42.990	42.990	42.990	38.647	0
2024-04-22	42.990	42.990	42.990	42.990	38.647	0
2024-04-19	42.990	42.990	42.990	42.990	38.647	0
2024-04-18	42.990	42.990	42.990	42.990	38.647	0
2024-04-17	42.990	42.990	42.990	42.990	38.647	0
2024-04-16	42.990	42.990	42.990	42.990	38.647	0
2024-04-15	42.990	42.990	42.990	42.990	38.647	0
2024-04-12	42.990	42.990	42.990	42.990	38.647	0
2024-04-11	42.990	42.990	42.990	42.990	38.647	0
2024-04-10	42.990	42.990	42.990	42.990	37.292	0
2024-04-09	42.990	42.990	42.990	42.990	37.292	0
2024-04-08	42.990	42.990	42.990	42.990	37.292	0
2024-04-05	42.990	42.990	42.990	42.990	37.292	0
2024-04-04	42.990	42.990	42.990	42.990	37.292	431
2024-04-03	42.990	42.990	42.990	42.990	37.292	0
2024-04-02	42.990	42.990	42.990	42.990	37.292	0
2024-04-01	42.990	42.990	42.990	42.990	37.292	0
2024-03-27	42.990	42.990	42.990	42.990	37.292	0
2024-03-26	42.990	42.990	42.990	42.990	37.292	0
2024-03-25	42.990	42.990	42.990	42.990	37.292	0
2024-03-22	42.990	42.990	42.990	42.990	37.292	0
2024-03-21	42.990	42.990	42.990	42.990	37.292	0
2024-03-20	42.990	42.990	42.990	42.990	37.292	0
2024-03-19	42.990	42.990	42.990	42.990	37.292	0
2024-03-15	42.990	42.990	42.990	42.990	37.292	0
2024-03-14	42.990	42.990	42.990	42.990	37.292	0
2024-03-13	42.990	42.990	42.990	42.990	37.292	0
2024-03-12	42.990	42.990	42.990	42.990	37.292	0
2024-03-11	42.990	42.990	42.990	42.990	37.292	0
2024-03-08	42.990	42.990	42.990	42.990	37.292	0
2024-03-07	42.990	42.990	42.990	42.990	37.292	112
2024-03-06	36.190	36.190	36.190	36.190	31.394	0
2024-03-05	36.190	36.190	36.190	36.190	31.394	0
2024-03-04	36.190	36.190	36.190	36.190	31.394	0
2024-03-01	36.190	36.190	36.190	36.190	31.394	0
2024-02-29	36.190	36.190	36.190	36.190	31.394	0

← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	1.4592 MXN
2026-04-10	2.2483 MXN
2025-08-04	1.2424 MXN
2025-04-11	2.2451 MXN
2024-08-05	1.0492 MXN
2024-04-11	1.5072 MXN
2023-08-04	0.7683 MXN
2023-04-13	1.4001 MXN
2022-08-05	0.7437 MXN
2022-04-07	1.3028 MXN
2021-08-06	0.7410 MXN
2021-04-15	0.6417 MXN
2019-08-09	0.0549 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.