Lloyds Banking Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.080 | 1.095 | 1.080 | 1.085 | 1.045 | 135,400 |
| 2025-11-10 | 1.060 | 1.080 | 1.060 | 1.080 | 1.040 | 28,734 |
| 2025-11-07 | 1.050 | 1.055 | 1.040 | 1.040 | 1.001 | 24,917 |
| 2025-11-06 | 1.050 | 1.060 | 1.045 | 1.045 | 1.006 | 63,638 |
| 2025-11-05 | 1.015 | 1.035 | 1.015 | 1.030 | 0.992 | 38,210 |
| 2025-11-04 | 1.020 | 1.030 | 1.010 | 1.020 | 0.982 | 68,210 |
| 2025-11-03 | 1.030 | 1.040 | 1.030 | 1.030 | 0.992 | 53,364 |
| 2025-10-31 | 1.020 | 1.030 | 1.020 | 1.025 | 0.987 | 66,961 |
| 2025-10-30 | 1.015 | 1.025 | 1.010 | 1.025 | 0.987 | 97,018 |
| 2025-10-29 | 1.010 | 1.020 | 1.010 | 1.015 | 0.977 | 13,419 |
| 2025-10-28 | 1.015 | 1.015 | 0.996 | 1.010 | 0.972 | 68,181 |
| 2025-10-27 | 0.994 | 1.020 | 0.994 | 1.020 | 0.982 | 138,372 |
| 2025-10-24 | 0.978 | 0.998 | 0.978 | 0.992 | 0.955 | 66,954 |
| 2025-10-23 | 0.990 | 0.992 | 0.986 | 0.992 | 0.955 | 35,002 |
← NewerPage 5 of 5 · 254 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.