Lloyds Banking Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-21 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-20 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-17 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-16 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-15 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-14 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-13 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-10 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-09 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-08 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-07 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-06 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-03 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-02 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-07-01 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-30 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-29 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-26 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-25 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-24 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-23 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-22 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-19 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-18 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-17 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-16 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-15 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-12 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-11 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-10 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-09 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-08 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-05 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-04 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-03 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-02 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-06-01 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-05-29 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 0 |
| 2026-05-28 | 93.000 | 93.000 | 93.000 | 93.000 | 91.560 | 4,254 |
| 2026-05-27 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-26 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-25 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-22 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-21 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-20 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-19 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-18 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-15 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-14 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-13 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-12 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-11 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-08 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-07 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-06 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 11,010 |
| 2026-05-05 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-05-04 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-04-30 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
| 2026-04-29 | 94.000 | 94.000 | 94.000 | 94.000 | 92.545 | 0 |
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.