Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,761.00 | 1,823.50 | 1,720.00 | 1,753.00 | 1,752.97 | 2,517 |
| 2024-05-22 | 1,685.00 | 1,791.50 | 1,684.50 | 1,764.00 | 1,763.97 | 13,482 |
| 2024-05-21 | 1,600.00 | 1,705.50 | 1,600.00 | 1,705.50 | 1,705.48 | 1,036 |
| 2024-05-20 | 1,557.50 | 1,625.00 | 1,530.00 | 1,586.00 | 1,585.98 | 879 |
| 2024-05-17 | 1,498.50 | 1,557.50 | 1,498.50 | 1,535.00 | 1,534.98 | 44 |
| 2024-05-16 | 1,522.50 | 1,522.50 | 1,487.00 | 1,488.50 | 1,488.48 | 928 |
| 2024-05-15 | 1,461.00 | 1,516.50 | 1,461.00 | 1,497.00 | 1,496.98 | 208 |
| 2024-05-14 | 1,445.00 | 1,483.00 | 1,443.50 | 1,470.00 | 1,469.98 | 326 |
| 2024-05-13 | 1,475.50 | 1,475.50 | 1,440.00 | 1,457.00 | 1,456.98 | 318 |
| 2024-05-10 | 1,432.50 | 1,470.00 | 1,432.50 | 1,467.50 | 1,467.48 | 180 |
| 2024-05-09 | 1,414.50 | 1,477.00 | 1,414.50 | 1,463.00 | 1,462.98 | 403 |
| 2024-05-08 | 1,430.00 | 1,457.00 | 1,422.00 | 1,448.50 | 1,448.48 | 8,326 |
| 2024-05-07 | 1,470.00 | 1,507.00 | 1,436.50 | 1,437.00 | 1,436.98 | 4,922 |
| 2024-05-06 | 1,487.50 | 1,487.50 | 1,424.50 | 1,451.00 | 1,450.98 | 1,098 |
| 2024-05-03 | 1,450.00 | 1,462.00 | 1,432.00 | 1,461.00 | 1,460.98 | 951 |
| 2024-05-02 | 1,350.00 | 1,432.00 | 1,350.00 | 1,427.50 | 1,427.48 | 1,099 |
| 2024-04-30 | 1,389.00 | 1,417.00 | 1,376.50 | 1,376.50 | 1,376.48 | 201 |
| 2024-04-29 | 1,378.50 | 1,417.00 | 1,378.50 | 1,406.50 | 1,406.48 | 308 |
| 2024-04-26 | 1,346.00 | 1,417.50 | 1,346.00 | 1,401.00 | 1,400.98 | 133 |
| 2024-04-25 | 1,332.00 | 1,375.00 | 1,328.00 | 1,358.00 | 1,357.98 | 689 |
| 2024-04-24 | 1,328.00 | 1,360.00 | 1,322.00 | 1,343.00 | 1,342.98 | 615 |
| 2024-04-23 | 1,323.50 | 1,353.00 | 1,319.00 | 1,324.50 | 1,324.48 | 520 |
| 2024-04-22 | 1,372.00 | 1,372.00 | 1,324.50 | 1,325.00 | 1,324.98 | 2,184 |
| 2024-04-19 | 1,340.00 | 1,353.50 | 1,317.00 | 1,344.50 | 1,344.48 | 184 |
| 2024-04-18 | 1,308.00 | 1,340.00 | 1,308.00 | 1,340.00 | 1,339.98 | 430 |
| 2024-04-17 | 1,315.50 | 1,347.50 | 1,296.50 | 1,318.00 | 1,317.98 | 1,107 |
| 2024-04-16 | 1,317.50 | 1,329.50 | 1,291.50 | 1,298.00 | 1,297.98 | 640 |
| 2024-04-15 | 1,307.50 | 1,337.50 | 1,303.50 | 1,309.50 | 1,309.48 | 1,963 |
| 2024-04-12 | 1,345.50 | 1,346.50 | 1,301.50 | 1,305.50 | 1,305.48 | 176 |
| 2024-04-11 | 1,327.50 | 1,330.00 | 1,298.00 | 1,328.50 | 1,328.48 | 2 |
| 2024-04-10 | 1,395.00 | 1,395.00 | 1,350.00 | 1,356.50 | 1,356.43 | 465 |
| 2024-04-09 | 1,390.00 | 1,399.50 | 1,359.00 | 1,393.00 | 1,392.93 | 1,282 |
| 2024-04-08 | 1,387.00 | 1,406.00 | 1,371.00 | 1,402.50 | 1,402.43 | 953 |
| 2024-04-05 | 1,400.00 | 1,412.00 | 1,363.00 | 1,375.50 | 1,375.43 | 1,404 |
| 2024-04-04 | 1,404.50 | 1,459.50 | 1,400.00 | 1,401.50 | 1,401.43 | 1,212 |
| 2024-04-03 | 1,405.00 | 1,426.00 | 1,372.50 | 1,402.00 | 1,401.93 | 2,775 |
| 2024-03-27 | 1,413.50 | 1,452.50 | 1,399.50 | 1,400.00 | 1,399.93 | 1,107 |
| 2024-03-26 | 1,455.00 | 1,455.00 | 1,397.00 | 1,400.00 | 1,399.93 | 784 |
| 2024-03-25 | 1,425.00 | 1,448.00 | 1,378.50 | 1,379.50 | 1,379.43 | 704 |
| 2024-03-22 | 1,430.00 | 1,454.00 | 1,413.00 | 1,413.00 | 1,412.93 | 1,424 |
| 2024-03-21 | 1,422.50 | 1,446.50 | 1,407.00 | 1,420.00 | 1,419.93 | 606 |
| 2024-03-20 | 1,371.00 | 1,400.00 | 1,344.00 | 1,391.00 | 1,390.93 | 2,975 |
| 2024-03-19 | 1,310.50 | 1,362.00 | 1,310.50 | 1,347.00 | 1,346.93 | 687 |
| 2024-03-18 | 1,350.00 | 1,350.00 | 1,306.00 | 1,313.50 | 1,313.44 | 857 |
| 2024-03-15 | 1,320.00 | 1,345.00 | 1,312.00 | 1,328.00 | 1,327.93 | 617 |
| 2024-03-14 | 1,328.00 | 1,337.00 | 1,296.00 | 1,315.00 | 1,314.94 | 1,043 |
| 2024-03-13 | 1,323.50 | 1,368.00 | 1,297.00 | 1,322.50 | 1,322.44 | 477 |
| 2024-03-12 | 1,265.00 | 1,365.00 | 1,265.00 | 1,336.00 | 1,335.93 | 784 |
| 2024-03-11 | 1,300.00 | 1,308.00 | 1,260.00 | 1,263.00 | 1,262.94 | 1,098 |
| 2024-03-08 | 1,275.00 | 1,309.50 | 1,234.50 | 1,272.00 | 1,271.94 | 852 |
| 2024-03-07 | 1,250.00 | 1,285.00 | 1,189.50 | 1,275.00 | 1,274.94 | 618 |
| 2024-03-06 | 1,274.00 | 1,288.50 | 1,215.00 | 1,232.00 | 1,231.94 | 6,780 |
| 2024-03-05 | 1,241.00 | 1,284.00 | 1,231.00 | 1,267.50 | 1,267.44 | 1,031 |
| 2024-03-04 | 1,289.00 | 1,326.00 | 1,200.50 | 1,242.50 | 1,242.44 | 678 |
| 2024-03-01 | 1,236.50 | 1,291.00 | 1,234.50 | 1,288.50 | 1,288.44 | 779 |
| 2024-02-29 | 1,254.00 | 1,284.50 | 1,228.50 | 1,252.50 | 1,252.44 | 376 |
| 2024-02-28 | 1,300.00 | 1,314.00 | 1,220.50 | 1,248.50 | 1,248.44 | 718 |
| 2024-02-27 | 1,221.50 | 1,277.50 | 1,218.00 | 1,267.00 | 1,266.94 | 1,851 |
| 2024-02-26 | 1,247.00 | 1,288.50 | 1,179.00 | 1,219.00 | 1,218.94 | 4,214 |
| 2024-02-23 | 1,259.00 | 1,281.00 | 1,180.00 | 1,243.00 | 1,242.94 | 25,496 |
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.