Lloyds Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	106.00	107.40	105.70	106.75	106.71	121,026,733
2026-02-05	110.60	111.65	105.60	105.80	105.76	350,076,079
2026-02-04	113.45	114.60	112.05	112.05	112.01	165,258,682
2026-02-03	111.95	113.60	111.35	112.60	112.56	158,688,862
2026-02-02	107.95	111.45	106.70	111.45	111.41	270,944,382
2026-01-30	106.40	108.95	105.70	108.95	108.91	158,483,141
2026-01-29	104.95	107.10	103.25	105.45	105.41	213,084,443
2026-01-28	105.25	105.50	103.85	104.50	104.46	181,088,846
2026-01-27	103.95	105.25	103.25	105.25	105.21	111,204,160
2026-01-26	102.00	103.60	101.70	103.00	102.96	72,224,103
2026-01-23	102.15	102.35	101.35	101.65	101.61	92,585,393
2026-01-22	102.95	103.55	100.45	101.90	101.86	292,120,385
2026-01-21	102.15	102.15	100.25	101.40	101.36	95,304,058
2026-01-20	101.95	102.40	101.20	102.40	102.36	190,889,954
2026-01-19	101.00	102.30	100.11	102.30	102.26	210,705,479
2026-01-16	102.25	102.34	101.10	102.10	102.06	153,105,760
2026-01-15	101.45	102.65	101.30	102.20	102.16	450,476,598
2026-01-14	101.50	102.85	100.85	101.00	100.96	106,332,802
2026-01-13	101.20	101.60	100.70	101.35	101.31	287,127,995
2026-01-12	100.05	101.20	99.320	101.00	100.96	70,738,373
2026-01-09	100.30	100.50	99.459	100.30	100.26	54,519,101
2026-01-08	98.840	100.50	98.305	100.05	100.01	152,868,319
2026-01-07	100.30	100.55	98.560	98.900	98.863	94,971,412
2026-01-06	100.50	101.75	99.840	100.30	100.26	120,173,365
2026-01-05	99.900	100.32	97.900	99.960	99.923	133,914,405
2026-01-02	98.240	100.23	98.200	99.240	99.203	183,485,775
2025-12-31	98.540	98.720	98.000	98.240	98.203	27,897,521
2025-12-30	97.200	98.620	97.100	98.340	98.303	38,062,453
2025-12-29	97.000	97.880	96.550	97.260	97.224	47,047,880
2025-12-24	97.580	98.030	96.980	97.000	96.964	24,322,666
2025-12-23	97.380	97.974	96.340	97.520	97.484	131,621,866
2025-12-22	97.160	97.340	96.249	97.080	97.044	54,034,196
2025-12-19	96.880	97.420	96.160	97.420	97.384	331,403,071
2025-12-18	96.140	96.340	95.077	96.340	96.304	70,319,761
2025-12-17	95.580	96.960	95.375	95.940	95.904	161,979,352
2025-12-16	95.000	95.100	94.020	95.020	94.985	131,272,129
2025-12-15	94.200	95.660	94.200	95.140	95.105	101,837,109
2025-12-12	95.320	96.000	93.720	93.720	93.685	129,081,209
2025-12-11	93.720	95.100	93.080	95.020	94.985	85,149,754
2025-12-10	93.840	95.540	93.734	94.840	94.805	281,700,044
2025-12-09	95.540	96.200	94.320	94.320	94.285	198,863,676
2025-12-08	95.760	96.000	95.020	95.700	95.664	172,431,677
2025-12-05	97.200	97.460	95.760	95.760	95.724	88,627,212
2025-12-04	96.660	97.322	95.920	96.960	96.924	115,037,870
2025-12-03	96.820	97.080	95.540	95.960	95.924	81,708,294
2025-12-02	95.660	97.740	95.240	97.360	97.324	99,173,831
2025-12-01	95.500	95.840	94.440	95.500	95.464	304,042,077
2025-11-28	96.600	96.940	95.920	96.140	96.104	110,119,903
2025-11-27	93.640	96.600	93.420	96.600	96.564	255,832,490
2025-11-26	90.840	95.300	89.815	93.800	93.765	237,581,185
2025-11-25	89.140	90.700	88.720	90.680	90.646	105,996,646
2025-11-24	87.960	88.160	87.020	87.380	87.347	323,264,163
2025-11-21	86.100	87.320	85.820	87.120	87.088	90,232,524
2025-11-20	88.480	88.700	87.420	87.420	87.387	84,605,347
2025-11-19	88.880	89.120	87.440	87.620	87.587	119,681,720
2025-11-18	88.320	89.140	87.900	89.080	89.047	111,340,561
2025-11-17	91.460	91.980	90.580	90.840	90.806	226,193,526
2025-11-14	90.280	91.780	90.120	91.500	91.466	148,105,329
2025-11-13	95.480	95.740	94.120	94.120	94.085	80,264,222
2025-11-12	94.520	95.861	94.520	95.160	95.125	188,611,472

← NewerPage 4 of 5 · 254 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.