Lloyds Banking Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	1.375	1.375	1.338	1.348	1.330	230,280
2026-07-30	1.297	1.358	1.295	1.353	1.334	432,364
2026-07-29	1.323	1.325	1.306	1.306	1.288	71,174
2026-07-28	1.325	1.338	1.316	1.322	1.304	97,542
2026-07-27	1.349	1.352	1.343	1.347	1.328	38,758
2026-07-24	1.337	1.338	1.329	1.338	1.320	49,749
2026-07-23	1.340	1.341	1.318	1.321	1.303	317,006
2026-07-22	1.340	1.358	1.340	1.351	1.333	97,286
2026-07-21	1.316	1.334	1.313	1.334	1.316	90,557
2026-07-20	1.309	1.322	1.304	1.309	1.291	122,641
2026-07-17	1.309	1.312	1.288	1.312	1.294	236,362
2026-07-16	1.330	1.337	1.318	1.329	1.311	105,109
2026-07-15	1.319	1.330	1.308	1.330	1.312	124,057
2026-07-14	1.292	1.316	1.287	1.315	1.297	79,342
2026-07-13	1.310	1.315	1.300	1.301	1.283	37,674
2026-07-10	1.324	1.329	1.318	1.318	1.300	52,722
2026-07-09	1.317	1.320	1.311	1.311	1.293	32,574
2026-07-08	1.325	1.332	1.300	1.300	1.282	92,090
2026-07-07	1.356	1.359	1.340	1.340	1.322	160,697
2026-07-06	1.347	1.359	1.341	1.357	1.339	81,344
2026-07-03	1.343	1.350	1.329	1.340	1.322	72,128
2026-07-02	1.320	1.343	1.316	1.338	1.319	84,737
2026-07-01	1.287	1.307	1.285	1.306	1.288	96,428
2026-06-30	1.267	1.299	1.267	1.292	1.275	282,427
2026-06-29	1.259	1.274	1.259	1.262	1.245	518,856
2026-06-26	1.271	1.274	1.253	1.263	1.245	95,919
2026-06-25	1.261	1.280	1.261	1.277	1.260	67,784
2026-06-24	1.259	1.263	1.247	1.247	1.230	106,845
2026-06-23	1.257	1.274	1.252	1.267	1.249	215,790
2026-06-22	1.216	1.267	1.216	1.262	1.245	166,907
2026-06-19	1.208	1.214	1.203	1.206	1.190	34,124
2026-06-18	1.215	1.226	1.215	1.226	1.209	37,628
2026-06-17	1.220	1.226	1.210	1.224	1.207	87,665
2026-06-16	1.197	1.214	1.197	1.206	1.189	14,044
2026-06-15	1.217	1.217	1.186	1.190	1.174	219,902
2026-06-12	1.171	1.191	1.171	1.191	1.174	86,575
2026-06-11	1.144	1.148	1.140	1.141	1.126	306,311
2026-06-10	1.143	1.143	1.131	1.131	1.116	298,016
2026-06-09	1.156	1.174	1.140	1.140	1.125	123,039
2026-06-08	1.151	1.172	1.151	1.153	1.137	392,999
2026-06-05	1.168	1.175	1.159	1.161	1.145	183,445
2026-06-04	1.158	1.173	1.158	1.173	1.157	5,310
2026-06-03	1.170	1.177	1.157	1.157	1.141	29,415
2026-06-02	1.200	1.200	1.158	1.171	1.155	50,394
2026-06-01	1.177	1.182	1.161	1.166	1.150	61,791
2026-05-29	1.175	1.187	1.175	1.179	1.163	474,853
2026-05-28	1.179	1.182	1.167	1.169	1.153	103,374
2026-05-27	1.184	1.189	1.179	1.179	1.163	51,260
2026-05-26	1.185	1.190	1.178	1.179	1.163	281,078
2026-05-25	1.210	1.210	1.162	1.189	1.172	20,754
2026-05-22	1.156	1.169	1.156	1.162	1.146	63,452
2026-05-21	1.158	1.162	1.143	1.152	1.136	84,064
2026-05-20	1.117	1.172	1.117	1.165	1.149	161,865
2026-05-19	1.121	1.127	1.115	1.119	1.103	78,543
2026-05-18	1.096	1.111	1.091	1.104	1.089	88,648
2026-05-15	1.095	1.098	1.082	1.086	1.071	204,691
2026-05-14	1.120	1.125	1.114	1.123	1.107	26,414
2026-05-13	1.121	1.126	1.093	1.109	1.094	253,320
2026-05-12	1.106	1.106	1.093	1.099	1.084	167,838
2026-05-11	1.146	1.152	1.142	1.144	1.129	27,435

← NewerPage 2 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0187 GBP
2026-04-09	0.0288 GBP
2025-07-31	0.0145 GBP
2025-04-10	0.0250 GBP
2024-08-01	0.0126 GBP
2024-04-11	0.0218 GBP
2023-08-03	0.0109 GBP
2023-04-13	0.0190 GBP
2022-08-04	0.0095 GBP
2022-04-07	0.0158 GBP
2021-08-05	0.0079 GBP
2021-04-15	0.0068 GBP
2020-04-16	0.0225 GBP
2019-08-08	0.0133 GBP
2019-04-04	0.0254 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.