Lloyds Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 96.150 | 100.26 | 96.150 | 99.460 | 99.447 | 208,953,432 |
| 2026-05-05 | 97.190 | 97.453 | 93.487 | 94.900 | 94.887 | 244,883,619 |
| 2026-05-01 | 98.730 | 99.280 | 97.700 | 98.240 | 98.227 | 392,552,213 |
| 2026-04-30 | 97.530 | 99.690 | 96.380 | 99.690 | 99.677 | 265,723,394 |
| 2026-04-29 | 98.060 | 99.450 | 96.310 | 97.050 | 97.037 | 229,706,577 |
| 2026-04-28 | 98.150 | 98.675 | 96.710 | 98.570 | 98.557 | 116,712,936 |
| 2026-04-27 | 97.950 | 98.705 | 97.320 | 97.500 | 97.487 | 368,095,967 |
| 2026-04-24 | 98.000 | 98.660 | 96.960 | 97.770 | 97.757 | 126,545,655 |
← NewerPage 3 of 3 · 128 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.