Lloyds Banking Group PLC historical data

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

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
2026-04-23	99.270	99.690	98.120	98.880	98.867	105,076,150
2026-04-22	101.26	103.02	100.16	100.26	100.25	149,548,864
2026-04-21	102.98	103.34	100.62	100.62	100.61	172,902,113
2026-04-20	103.54	103.80	102.24	102.78	102.77	164,934,225
2026-04-17	103.14	105.36	101.78	105.12	105.11	114,855,737
2026-04-16	103.66	105.04	102.86	102.86	102.85	87,423,182
2026-04-15	102.66	103.68	102.61	103.28	103.27	195,639,177
2026-04-14	101.22	103.00	100.48	103.00	102.99	134,499,457
2026-04-13	100.06	100.66	99.070	100.66	100.65	371,164,457
2026-04-10	100.92	101.88	100.66	100.90	100.89	147,788,644
2026-04-09	100.54	101.08	99.580	100.62	100.61	130,290,174
2026-04-08	103.54	105.25	101.76	102.14	102.10	388,527,573
2026-04-07	98.400	98.735	95.730	95.730	95.694	177,405,591
2026-04-02	95.780	98.360	95.460	97.940	97.904	537,654,652
2026-04-01	96.000	97.700	94.500	97.700	97.664	270,975,948
2026-03-31	91.200	93.260	90.060	92.340	92.306	177,705,310
2026-03-30	89.780	91.860	89.508	91.280	91.246	190,960,628
2026-03-27	92.680	93.080	90.260	90.440	90.406	180,871,304
2026-03-26	94.380	94.840	92.320	92.320	92.286	136,234,275
2026-03-25	94.240	96.060	94.240	95.000	94.965	147,199,147
2026-03-24	92.780	93.760	88.920	93.200	93.165	268,003,855
2026-03-23	88.920	94.120	87.616	92.680	92.645	484,028,786
2026-03-20	94.340	94.740	90.780	90.780	90.746	320,795,703
2026-03-19	95.240	95.400	91.620	92.780	92.745	204,357,419
2026-03-18	96.700	98.340	96.140	96.540	96.504	142,684,347
2026-03-17	94.960	97.100	94.660	96.200	96.164	127,818,839
2026-03-16	94.240	96.120	93.896	94.900	94.865	169,978,172
2026-03-13	94.380	95.960	94.000	94.180	94.145	128,896,386
2026-03-12	98.140	98.420	94.580	95.500	95.464	166,277,865
2026-03-11	98.320	99.160	97.720	98.380	98.343	172,123,433
2026-03-10	97.880	99.320	97.680	99.020	98.983	282,620,691
2026-03-09	93.600	95.160	92.360	95.160	95.125	220,608,521
2026-03-06	97.600	98.200	94.491	95.420	95.384	242,371,647
2026-03-05	98.500	99.580	96.400	96.900	96.864	191,589,454
2026-03-04	96.500	98.860	96.120	98.280	98.243	223,618,098
2026-03-03	98.280	98.660	95.460	96.940	96.904	290,599,321
2026-03-02	99.600	100.20	98.498	99.920	99.883	397,856,302
2026-02-27	104.50	105.10	101.70	102.45	102.41	206,585,277
2026-02-26	104.85	105.17	103.70	104.90	104.86	158,507,597
2026-02-25	103.60	104.55	102.55	104.50	104.46	394,306,503
2026-02-24	103.80	103.85	101.00	102.60	102.56	240,678,018
2026-02-23	104.80	105.90	102.80	103.80	103.76	136,107,133
2026-02-20	103.65	104.85	102.50	104.15	104.11	156,634,770
2026-02-19	105.50	105.85	101.75	102.00	101.96	406,996,688
2026-02-18	103.15	105.30	102.35	104.60	104.56	371,032,728
2026-02-17	101.30	102.75	100.60	102.75	102.71	105,444,857
2026-02-16	101.35	102.35	101.10	101.40	101.36	132,301,816
2026-02-13	103.75	104.00	98.180	100.40	100.36	473,654,949
2026-02-12	105.00	105.95	102.35	102.40	102.36	243,014,209
2026-02-11	104.15	104.60	101.70	103.05	103.01	218,037,156
2026-02-10	105.95	106.85	101.85	102.80	102.76	294,996,825
2026-02-09	107.00	107.17	100.75	105.25	105.21	293,301,377

← NewerPage 3 of 22 · 1,269 trading daysOlder →

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.