Lloyds Banking Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-05-13 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-05-12 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-05-09 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-05-08 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-05-07 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 6 |
| 2025-05-06 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-05-05 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-05-02 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-30 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-29 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-28 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-25 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-24 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-23 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-22 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-21 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-16 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-15 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-14 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-11 | 76.000 | 76.000 | 76.000 | 76.000 | 71.927 | 0 |
| 2025-04-10 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-04-09 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-04-08 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-04-07 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-04-04 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-04-03 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-04-02 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-04-01 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-03-31 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-03-28 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-03-27 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-03-26 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-03-25 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-03-24 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-03-21 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 0 |
| 2025-03-20 | 76.000 | 76.000 | 76.000 | 76.000 | 69.802 | 103 |
| 2025-03-19 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-03-18 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-03-14 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-03-13 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-03-12 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-03-11 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-03-10 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-03-07 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-03-06 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-03-05 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-03-04 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-03-03 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-02-28 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-02-27 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-02-26 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-02-25 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-02-24 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-02-21 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-02-20 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-02-19 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-02-18 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-02-17 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 0 |
| 2025-02-14 | 62.240 | 62.240 | 62.240 | 62.240 | 57.165 | 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.