Lloyds Banking Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1.130 | 1.168 | 1.130 | 1.149 | 1.133 | 110,760 |
| 2026-05-07 | 1.168 | 1.168 | 1.143 | 1.143 | 1.128 | 151,602 |
| 2026-05-06 | 1.132 | 1.173 | 1.132 | 1.156 | 1.140 | 120,361 |
| 2026-05-05 | 1.124 | 1.124 | 1.100 | 1.110 | 1.095 | 95,990 |
| 2026-05-04 | 1.180 | 1.180 | 1.123 | 1.124 | 1.108 | 231,011 |
| 2026-04-30 | 1.133 | 1.164 | 1.130 | 1.161 | 1.145 | 274,957 |
| 2026-04-29 | 1.155 | 1.155 | 1.129 | 1.129 | 1.114 | 36,142 |
| 2026-04-28 | 1.137 | 1.146 | 1.137 | 1.142 | 1.127 | 2,913 |
| 2026-04-27 | 1.142 | 1.150 | 1.141 | 1.141 | 1.125 | 191,786 |
| 2026-04-24 | 1.139 | 1.146 | 1.132 | 1.138 | 1.123 | 21,817 |
← NewerPage 3 of 3 · 130 trading days
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.