Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	52.000	52.000	52.000	52.000	41.129	0
2022-04-01	52.000	52.000	52.000	52.000	41.129	0
2022-03-31	52.000	52.000	52.000	52.000	41.129	0
2022-03-30	52.000	52.000	52.000	52.000	41.129	0
2022-03-29	52.000	52.000	52.000	52.000	41.129	0
2022-03-28	52.000	52.000	52.000	52.000	41.129	20
2022-03-25	52.000	52.000	52.000	52.000	41.129	0
2022-03-24	52.000	52.000	52.000	52.000	41.129	0
2022-03-23	52.000	52.000	52.000	52.000	41.129	0
2022-03-22	52.000	52.000	52.000	52.000	41.129	0
2022-03-18	52.000	52.000	52.000	52.000	41.129	0
2022-03-17	52.000	52.000	52.000	52.000	41.129	29
2022-03-16	57.990	57.990	57.990	57.990	45.867	0
2022-03-15	57.990	57.990	57.990	57.990	45.867	0
2022-03-14	57.990	57.990	57.990	57.990	45.867	0
2022-03-11	57.990	57.990	57.990	57.990	45.867	0
2022-03-10	57.990	57.990	57.990	57.990	45.867	0
2022-03-09	57.990	57.990	57.990	57.990	45.867	0
2022-03-08	57.990	57.990	57.990	57.990	45.867	0
2022-03-07	57.990	57.990	57.990	57.990	45.867	0
2022-03-04	57.990	57.990	57.990	57.990	45.867	0
2022-03-03	57.990	57.990	57.990	57.990	45.867	0
2022-03-02	57.990	57.990	57.990	57.990	45.867	0
2022-03-01	57.990	57.990	57.990	57.990	45.867	0
2022-02-28	57.990	57.990	57.990	57.990	45.867	0
2022-02-25	57.990	57.990	57.990	57.990	45.867	0
2022-02-24	57.990	57.990	57.990	57.990	45.867	0
2022-02-23	57.990	57.990	57.990	57.990	45.867	0
2022-02-22	57.990	57.990	57.990	57.990	45.867	0
2022-02-21	57.990	57.990	57.990	57.990	45.867	0
2022-02-18	57.990	57.990	57.990	57.990	45.867	0
2022-02-17	57.990	57.990	57.990	57.990	45.867	0
2022-02-16	57.990	57.990	57.990	57.990	45.867	0
2022-02-15	57.990	57.990	57.990	57.990	45.867	0
2022-02-14	58.000	58.000	57.990	57.990	45.867	104
2022-02-11	59.400	59.400	59.400	59.400	46.982	350
2022-02-10	58.000	58.000	58.000	58.000	45.875	10
2022-02-09	60.000	60.000	60.000	60.000	47.457	0
2022-02-08	60.000	60.000	60.000	60.000	47.457	0
2022-02-04	60.000	60.000	60.000	60.000	47.457	10
2022-02-03	60.000	60.000	60.000	60.000	47.457	0
2022-02-02	60.000	60.000	60.000	60.000	47.457	5
2022-02-01	57.000	57.000	57.000	57.000	45.084	0
2022-01-31	57.000	57.000	57.000	57.000	45.084	0
2022-01-28	57.000	57.000	57.000	57.000	45.084	0
2022-01-27	57.000	57.000	57.000	57.000	45.084	20
2022-01-26	57.000	57.000	57.000	57.000	45.084	22
2022-01-25	56.070	56.070	56.070	56.070	44.348	0
2022-01-24	56.070	56.070	56.070	56.070	44.348	20
2022-01-21	58.000	58.000	58.000	58.000	45.875	163
2022-01-20	58.000	58.000	58.000	58.000	45.875	0
2022-01-19	58.000	58.000	58.000	58.000	45.875	48
2022-01-18	58.000	58.000	58.000	58.000	45.875	203
2022-01-17	52.000	52.000	52.000	52.000	41.129	0
2022-01-14	52.000	52.000	52.000	52.000	41.129	0
2022-01-13	52.000	52.000	52.000	52.000	41.129	0
2022-01-12	52.000	52.000	52.000	52.000	41.129	0
2022-01-11	52.000	52.000	52.000	52.000	41.129	0
2022-01-10	52.000	52.000	52.000	52.000	41.129	0
2022-01-07	52.000	52.000	52.000	52.000	41.129	0

← NewerPage 20 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.