Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	52.000	52.000	52.000	52.000	41.129	0
2022-01-05	52.000	52.000	52.000	52.000	41.129	0
2022-01-04	52.000	52.000	52.000	52.000	41.129	0
2022-01-03	52.000	52.000	52.000	52.000	41.129	0
2021-12-31	52.000	52.000	52.000	52.000	41.129	0
2021-12-30	52.000	52.000	52.000	52.000	41.129	0
2021-12-29	52.000	52.000	52.000	52.000	41.129	10
2021-12-28	52.000	52.000	52.000	52.000	41.129	0
2021-12-27	52.000	52.000	52.000	52.000	41.129	7
2021-12-24	53.990	53.990	53.990	53.990	42.703	0
2021-12-23	53.990	53.990	53.990	53.990	42.703	0
2021-12-22	53.990	53.990	53.990	53.990	42.703	0
2021-12-21	53.990	53.990	53.990	53.990	42.703	0
2021-12-20	53.990	53.990	53.990	53.990	42.703	0
2021-12-17	53.990	53.990	53.990	53.990	42.703	0
2021-12-16	53.990	53.990	53.990	53.990	42.703	0
2021-12-15	53.990	53.990	53.990	53.990	42.703	0
2021-12-14	53.990	53.990	53.990	53.990	42.703	0
2021-12-13	53.990	53.990	53.990	53.990	42.703	0
2021-12-10	53.990	53.990	53.990	53.990	42.703	0
2021-12-09	53.990	53.990	53.990	53.990	42.703	0
2021-12-08	53.990	53.990	53.990	53.990	42.703	0
2021-12-07	53.990	53.990	53.990	53.990	42.703	0
2021-12-06	53.990	53.990	53.990	53.990	42.703	0
2021-12-03	53.990	53.990	53.990	53.990	42.703	0
2021-12-02	53.990	53.990	53.990	53.990	42.703	0
2021-12-01	53.990	53.990	53.990	53.990	42.703	0
2021-11-30	53.990	53.990	53.990	53.990	42.703	0
2021-11-29	53.990	53.990	53.990	53.990	42.703	741
2021-11-26	53.990	53.990	53.990	53.990	42.703	0
2021-11-25	53.990	53.990	53.990	53.990	42.703	0
2021-11-24	53.990	53.990	53.990	53.990	42.703	0
2021-11-23	53.990	53.990	53.990	53.990	42.703	0
2021-11-22	53.990	53.990	53.990	53.990	42.703	0
2021-11-19	53.990	53.990	53.990	53.990	42.703	0
2021-11-18	53.990	53.990	53.990	53.990	42.703	0
2021-11-17	53.990	53.990	53.990	53.990	42.703	0
2021-11-16	53.990	53.990	53.990	53.990	42.703	0
2021-11-12	53.990	53.990	53.990	53.990	42.703	0
2021-11-11	53.990	53.990	53.990	53.990	42.703	0
2021-11-10	53.990	53.990	53.990	53.990	42.703	0
2021-11-09	53.990	53.990	53.990	53.990	42.703	0
2021-11-08	53.990	53.990	53.990	53.990	42.703	0
2021-11-05	53.990	53.990	53.990	53.990	42.703	0
2021-11-04	52.290	53.990	52.290	53.990	42.703	19,904
2021-11-03	57.000	57.000	56.010	56.010	44.301	165
2021-11-01	53.610	53.610	53.610	53.610	42.403	0
2021-10-29	53.610	53.610	53.610	53.610	42.403	0
2021-10-28	53.610	53.610	53.610	53.610	42.403	6
2021-10-27	55.590	55.590	55.590	55.590	43.969	0
2021-10-26	55.590	55.590	55.590	55.590	43.969	0
2021-10-25	55.590	55.590	55.590	55.590	43.969	0
2021-10-22	55.590	55.590	55.590	55.590	43.969	0
2021-10-21	55.590	55.590	55.590	55.590	43.969	63
2021-10-20	52.730	52.730	52.730	52.730	41.707	0
2021-10-19	52.730	52.730	52.730	52.730	41.707	0
2021-10-18	52.810	52.810	52.730	52.730	41.707	23
2021-10-15	55.590	55.590	55.000	55.000	43.502	64
2021-10-14	50.500	50.500	50.500	50.500	39.943	11

← NewerPage 21 of 21 · 1,259 trading days

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.