Lloyds Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 48.650 | 49.170 | 48.413 | 49.000 | 48.883 | 114,726,133 |
| 2021-10-25 | 48.665 | 48.938 | 48.350 | 48.775 | 48.659 | 146,446,993 |
| 2021-10-22 | 48.390 | 48.875 | 48.135 | 48.725 | 48.609 | 93,009,652 |
| 2021-10-21 | 49.000 | 49.245 | 47.785 | 48.320 | 48.205 | 127,964,576 |
| 2021-10-20 | 49.460 | 49.495 | 48.490 | 49.050 | 48.933 | 97,432,954 |
| 2021-10-19 | 49.410 | 49.510 | 41.890 | 49.400 | 49.282 | 113,209,761 |
| 2021-10-18 | 49.320 | 49.519 | 48.955 | 49.275 | 49.158 | 136,362,210 |
| 2021-10-15 | 48.000 | 49.230 | 47.955 | 49.115 | 48.998 | 209,043,423 |
| 2021-10-14 | 48.255 | 48.655 | 48.000 | 48.440 | 48.325 | 195,376,994 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0158 GBP |
| 2026-04-09 | 0.0243 GBP |
| 2025-07-31 | 0.0122 GBP |
| 2025-04-10 | 0.0211 GBP |
| 2024-08-01 | 0.0106 GBP |
| 2024-04-11 | 0.0184 GBP |
| 2023-08-03 | 0.0092 GBP |
| 2023-04-13 | 0.0160 GBP |
| 2022-08-04 | 0.0080 GBP |
| 2022-04-07 | 0.0133 GBP |
| 2021-08-05 | 0.0067 GBP |
| 2021-04-15 | 0.0057 GBP |
| 2020-04-16 | 0.0225 GBP |
| 2019-08-08 | 0.0112 GBP |
| 2019-04-04 | 0.0214 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.