Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,450.00 | 4,510.00 | 4,407.50 | 4,407.50 | 4,407.50 | 490 |
| 2026-10-15 | 4,482.50 | 4,520.00 | 4,407.50 | 4,447.50 | 4,447.50 | 515 |
| 2026-10-14 | 4,412.50 | 4,442.50 | 4,380.00 | 4,442.50 | 4,442.50 | 218 |
| 2026-10-13 | 4,457.50 | 4,515.00 | 4,387.50 | 4,400.00 | 4,400.00 | 1,011 |
| 2026-10-09 | 4,302.50 | 4,362.50 | 4,302.50 | 4,332.50 | 4,332.50 | 93 |
| 2026-10-08 | 4,327.50 | 4,327.50 | 4,250.00 | 4,305.00 | 4,305.00 | 561 |
| 2026-10-07 | 4,322.50 | 4,387.50 | 4,320.00 | 4,330.00 | 4,330.00 | 230 |
| 2026-10-06 | 4,435.00 | 4,480.00 | 4,435.00 | 4,467.50 | 4,467.50 | 229 |
| 2026-10-05 | 4,425.00 | 4,437.50 | 4,367.50 | 4,417.50 | 4,417.50 | 168 |
| 2026-10-02 | 4,372.50 | 4,480.00 | 4,350.00 | 4,480.00 | 4,480.00 | 146 |
| 2026-10-01 | 4,475.00 | 4,475.00 | 4,317.50 | 4,375.00 | 4,375.00 | 3,528 |
| 2026-09-30 | 4,582.50 | 4,585.00 | 4,530.00 | 4,530.00 | 4,530.00 | 111 |
| 2026-09-29 | 4,620.00 | 4,620.00 | 4,540.00 | 4,600.00 | 4,600.00 | 170 |
| 2026-09-28 | 4,667.50 | 4,700.00 | 4,617.50 | 4,620.00 | 4,620.00 | 193 |
| 2026-09-25 | 4,625.00 | 4,700.00 | 4,625.00 | 4,697.50 | 4,697.50 | 199 |
| 2026-09-24 | 4,520.00 | 4,580.00 | 4,502.50 | 4,540.00 | 4,540.00 | 607 |
| 2026-09-23 | 4,570.00 | 4,575.00 | 4,520.00 | 4,520.00 | 4,520.00 | 90 |
| 2026-09-22 | 4,670.00 | 4,692.50 | 4,592.50 | 4,637.50 | 4,637.50 | 733 |
| 2026-09-21 | 4,682.50 | 4,700.00 | 4,657.50 | 4,680.00 | 4,680.00 | 1,010 |
| 2026-09-18 | 4,665.00 | 4,670.00 | 4,612.50 | 4,625.00 | 4,625.00 | 705 |
| 2026-09-17 | 4,690.00 | 4,785.00 | 4,690.00 | 4,737.50 | 4,737.50 | 44 |
| 2026-09-16 | 4,722.50 | 4,760.00 | 4,642.50 | 4,662.50 | 4,662.50 | 74 |
| 2026-09-15 | 4,712.50 | 4,730.00 | 4,642.50 | 4,657.50 | 4,657.50 | 10,835 |
| 2026-09-14 | 4,717.50 | 4,762.50 | 4,672.50 | 4,717.50 | 4,717.50 | 1,641 |
| 2026-09-11 | 4,755.00 | 4,822.50 | 4,712.50 | 4,775.00 | 4,775.00 | 132 |
| 2026-09-10 | 4,702.50 | 4,745.00 | 4,652.50 | 4,677.50 | 4,677.50 | 365 |
| 2026-09-09 | 4,735.00 | 4,747.50 | 4,700.00 | 4,717.50 | 4,717.50 | 148 |
| 2026-09-08 | 4,842.50 | 4,847.50 | 4,772.50 | 4,772.50 | 4,772.50 | 322 |
| 2026-09-07 | 4,787.50 | 4,787.50 | 4,787.50 | 4,787.50 | 4,787.50 | 30 |
| 2026-09-04 | 4,765.00 | 4,810.00 | 4,765.00 | 4,787.50 | 4,787.50 | 216 |
| 2026-09-03 | 4,777.50 | 4,860.00 | 4,777.50 | 4,817.50 | 4,817.50 | 1,771 |
| 2026-09-02 | 4,757.50 | 4,770.00 | 4,705.00 | 4,750.00 | 4,750.00 | 344 |
| 2026-09-01 | 4,747.50 | 4,750.00 | 4,682.50 | 4,715.00 | 4,715.00 | 84 |
| 2026-08-31 | 4,705.00 | 4,735.00 | 4,650.00 | 4,680.00 | 4,680.00 | 363 |
| 2026-08-28 | 4,775.00 | 4,775.00 | 4,725.00 | 4,732.50 | 4,732.50 | 2,454 |
| 2026-08-27 | 4,780.00 | 4,782.50 | 4,710.00 | 4,747.50 | 4,747.50 | 108 |
| 2026-08-26 | 4,820.00 | 4,870.00 | 4,820.00 | 4,845.00 | 4,845.00 | 200 |
| 2026-08-25 | 4,820.00 | 4,877.50 | 4,805.00 | 4,877.50 | 4,877.50 | 1,053 |
| 2026-08-24 | 4,837.50 | 4,862.50 | 4,792.50 | 4,862.50 | 4,862.50 | 197 |
| 2026-08-21 | 4,707.50 | 4,792.50 | 4,707.50 | 4,770.00 | 4,770.00 | 301 |
| 2026-08-20 | 4,722.50 | 4,725.00 | 4,655.00 | 4,655.00 | 4,655.00 | 796 |
| 2026-08-19 | 4,752.50 | 4,797.50 | 4,675.00 | 4,677.50 | 4,677.50 | 1,426 |
| 2026-08-18 | 4,862.50 | 4,862.50 | 4,782.50 | 4,825.00 | 4,825.00 | 264 |
| 2026-08-17 | 4,902.50 | 4,902.50 | 4,902.50 | 4,902.50 | 4,902.50 | 0 |
| 2026-08-14 | 4,882.50 | 4,935.00 | 4,862.50 | 4,902.50 | 4,902.50 | 95 |
| 2026-08-13 | 4,957.50 | 4,957.50 | 4,882.50 | 4,895.00 | 4,895.00 | 313 |
| 2026-08-12 | 4,852.50 | 4,942.50 | 4,852.50 | 4,892.50 | 4,892.50 | 379 |
| 2026-08-11 | 4,827.50 | 4,845.00 | 4,807.50 | 4,832.50 | 4,832.50 | 594 |
| 2026-08-10 | 4,890.00 | 4,890.00 | 4,827.50 | 4,835.00 | 4,835.00 | 736 |
| 2026-08-07 | 4,930.00 | 4,975.00 | 4,915.00 | 4,970.00 | 4,969.96 | 696 |
| 2026-08-06 | 4,970.00 | 4,970.00 | 4,860.00 | 4,860.00 | 4,859.96 | 120 |
| 2026-08-05 | 4,917.50 | 4,962.50 | 4,907.50 | 4,952.50 | 4,952.46 | 552 |
| 2026-08-04 | 4,970.00 | 4,990.00 | 4,900.00 | 4,900.00 | 4,899.96 | 261 |
| 2026-08-03 | 4,850.00 | 4,942.50 | 4,850.00 | 4,942.50 | 4,942.46 | 225 |
| 2026-07-31 | 4,885.00 | 4,887.50 | 4,797.50 | 4,837.50 | 4,837.50 | 3,514 |
| 2026-07-30 | 4,827.50 | 4,912.50 | 4,827.50 | 4,857.50 | 4,857.50 | 319 |
| 2026-07-29 | 4,780.00 | 4,780.00 | 4,647.50 | 4,655.00 | 4,655.00 | 333 |
| 2026-07-28 | 4,810.00 | 4,840.00 | 4,750.00 | 4,807.50 | 4,807.50 | 110 |
| 2026-07-27 | 4,865.00 | 4,887.50 | 4,845.00 | 4,872.50 | 4,872.50 | 1,168 |
| 2026-07-24 | 4,812.50 | 4,842.50 | 4,790.00 | 4,800.00 | 4,800.00 | 94 |
Page 1 of 21 · 1,233 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-09 | 0.0278 GBP |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.