Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	44.750	44.750	44.750	44.750	36.959	0
2023-03-14	44.750	44.750	44.750	44.750	36.959	0
2023-03-13	44.750	44.750	44.750	44.750	36.959	0
2023-03-10	44.750	44.750	44.750	44.750	36.959	0
2023-03-09	44.750	44.750	44.750	44.750	36.959	0
2023-03-08	44.750	44.750	44.750	44.750	36.959	0
2023-03-07	44.750	44.750	44.750	44.750	36.959	0
2023-03-06	44.750	44.750	44.750	44.750	36.959	0
2023-03-03	44.750	44.750	44.750	44.750	36.959	0
2023-03-02	44.750	44.750	44.750	44.750	36.959	0
2023-03-01	45.000	45.000	44.750	44.750	36.959	2,261
2023-02-28	45.480	45.480	45.480	45.480	37.562	0
2023-02-27	45.480	45.480	45.480	45.480	37.562	0
2023-02-24	45.480	45.480	45.480	45.480	37.562	0
2023-02-23	45.480	45.480	45.480	45.480	37.562	0
2023-02-22	45.480	45.480	45.480	45.480	37.562	0
2023-02-21	45.480	45.480	45.480	45.480	37.562	0
2023-02-20	45.480	45.480	45.480	45.480	37.562	0
2023-02-17	45.480	45.480	45.480	45.480	37.562	0
2023-02-16	45.480	45.480	45.480	45.480	37.562	0
2023-02-15	45.480	45.480	45.480	45.480	37.562	0
2023-02-14	45.480	45.480	45.480	45.480	37.562	0
2023-02-13	45.480	45.480	45.480	45.480	37.562	0
2023-02-10	45.480	45.480	45.480	45.480	37.562	0
2023-02-09	45.480	45.480	45.480	45.480	37.562	0
2023-02-08	45.480	45.480	45.480	45.480	37.562	0
2023-02-07	45.480	45.480	45.480	45.480	37.562	0
2023-02-03	45.480	45.480	45.480	45.480	37.562	0
2023-02-02	45.480	45.480	45.480	45.480	37.562	0
2023-02-01	45.480	45.480	45.480	45.480	37.562	0
2023-01-31	45.480	45.480	45.480	45.480	37.562	0
2023-01-30	45.480	45.480	45.480	45.480	37.562	0
2023-01-27	45.480	45.480	45.480	45.480	37.562	0
2023-01-26	45.480	45.480	45.480	45.480	37.562	0
2023-01-25	45.480	45.480	45.480	45.480	37.562	0
2023-01-24	45.480	45.480	45.480	45.480	37.562	0
2023-01-23	45.480	45.480	45.480	45.480	37.562	0
2023-01-20	45.480	45.480	45.480	45.480	37.562	0
2023-01-19	45.480	45.480	45.480	45.480	37.562	0
2023-01-18	45.480	45.480	45.480	45.480	37.562	0
2023-01-17	45.480	45.480	45.480	45.480	37.562	100
2023-01-16	46.000	46.000	46.000	46.000	37.991	0
2023-01-13	46.000	46.000	46.000	46.000	37.991	217
2023-01-12	42.000	42.000	42.000	42.000	34.688	0
2023-01-11	42.000	42.000	42.000	42.000	34.688	0
2023-01-10	42.000	42.000	42.000	42.000	34.688	0
2023-01-09	42.000	42.000	42.000	42.000	34.688	0
2023-01-06	42.000	42.000	42.000	42.000	34.688	0
2023-01-05	42.000	42.000	42.000	42.000	34.688	0
2023-01-04	42.000	42.000	42.000	42.000	34.688	0
2023-01-03	42.000	42.000	42.000	42.000	34.688	0
2023-01-02	42.000	42.000	42.000	42.000	34.688	0
2022-12-30	42.000	42.000	42.000	42.000	34.688	0
2022-12-29	42.000	42.000	42.000	42.000	34.688	0
2022-12-28	42.000	42.000	42.000	42.000	34.688	0
2022-12-27	42.000	42.000	42.000	42.000	34.688	0
2022-12-26	42.000	42.000	42.000	42.000	34.688	0
2022-12-23	42.000	42.000	42.000	42.000	34.688	0
2022-12-22	42.000	42.000	42.000	42.000	34.688	0
2022-12-21	42.000	42.000	42.000	42.000	34.688	0

← NewerPage 16 of 21 · 1,255 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.