Lloyds Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 93.240 | 95.120 | 93.240 | 94.620 | 94.585 | 153,590,681 |
| 2025-11-10 | 91.740 | 92.960 | 91.298 | 92.920 | 92.885 | 106,634,663 |
| 2025-11-07 | 91.480 | 92.080 | 90.380 | 90.600 | 90.566 | 107,244,261 |
| 2025-11-06 | 91.240 | 92.019 | 90.560 | 91.140 | 91.106 | 196,132,204 |
| 2025-11-05 | 88.520 | 89.560 | 88.420 | 89.560 | 89.527 | 195,067,933 |
| 2025-11-04 | 89.000 | 89.040 | 87.400 | 88.900 | 88.867 | 304,649,381 |
| 2025-11-03 | 89.300 | 89.540 | 88.760 | 89.400 | 89.367 | 110,061,656 |
| 2025-10-31 | 88.660 | 89.260 | 88.280 | 89.080 | 89.047 | 85,538,128 |
| 2025-10-30 | 89.060 | 89.140 | 87.880 | 88.820 | 88.787 | 139,509,296 |
| 2025-10-29 | 88.000 | 88.940 | 87.760 | 88.580 | 88.547 | 150,424,425 |
| 2025-10-28 | 87.780 | 87.860 | 86.160 | 87.860 | 87.827 | 85,557,185 |
| 2025-10-27 | 85.600 | 87.840 | 85.421 | 87.840 | 87.807 | 194,367,796 |
| 2025-10-24 | 85.500 | 85.860 | 83.974 | 85.860 | 85.828 | 175,419,382 |
| 2025-10-23 | 83.860 | 86.540 | 83.522 | 85.460 | 85.428 | 262,057,608 |
← NewerPage 5 of 5 · 254 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.