Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1,190.50 | 1,280.00 | 1,190.50 | 1,245.50 | 1,245.44 | 1,189 |
| 2024-02-21 | 1,254.00 | 1,254.00 | 1,182.00 | 1,185.00 | 1,184.94 | 393 |
| 2024-02-20 | 1,220.00 | 1,245.00 | 1,174.00 | 1,230.00 | 1,229.94 | 731 |
| 2024-02-19 | 1,202.00 | 1,226.00 | 1,133.50 | 1,172.50 | 1,172.44 | 838 |
| 2024-02-16 | 1,220.00 | 1,230.50 | 1,140.50 | 1,191.00 | 1,190.94 | 1,351 |
| 2024-02-15 | 1,204.00 | 1,220.00 | 1,157.00 | 1,179.50 | 1,179.44 | 1,228 |
| 2024-02-14 | 1,284.00 | 1,355.00 | 1,192.00 | 1,218.00 | 1,217.94 | 964 |
| 2024-02-09 | 1,300.00 | 1,351.00 | 1,268.50 | 1,284.00 | 1,283.94 | 493 |
| 2024-02-08 | 1,292.50 | 1,353.50 | 1,270.00 | 1,284.00 | 1,283.94 | 1,071 |
| 2024-02-07 | 1,297.00 | 1,369.00 | 1,293.00 | 1,297.00 | 1,296.94 | 1,298 |
| 2024-02-06 | 1,362.00 | 1,389.00 | 1,285.50 | 1,316.50 | 1,316.44 | 542 |
| 2024-02-05 | 1,371.50 | 1,393.00 | 1,309.50 | 1,349.50 | 1,349.43 | 2,230 |
| 2024-02-02 | 1,360.00 | 1,417.50 | 1,305.50 | 1,365.00 | 1,364.93 | 1,241 |
| 2024-02-01 | 1,350.00 | 1,397.50 | 1,300.00 | 1,360.50 | 1,360.43 | 2,482 |
| 2024-01-31 | 1,320.50 | 1,380.00 | 1,281.50 | 1,314.00 | 1,313.94 | 1,737 |
| 2024-01-30 | 1,323.50 | 1,400.00 | 1,320.00 | 1,363.50 | 1,363.43 | 726 |
| 2024-01-29 | 1,345.00 | 1,380.00 | 1,290.00 | 1,320.00 | 1,319.94 | 534 |
| 2024-01-26 | 1,400.00 | 1,410.00 | 1,306.00 | 1,320.00 | 1,319.94 | 2,670 |
| 2024-01-25 | 1,390.00 | 1,449.50 | 1,316.50 | 1,386.50 | 1,386.43 | 1,273 |
| 2024-01-24 | 1,445.50 | 1,450.00 | 1,305.00 | 1,365.00 | 1,364.93 | 901 |
| 2024-01-23 | 1,420.00 | 1,470.00 | 1,367.50 | 1,408.00 | 1,407.93 | 2,813 |
| 2024-01-22 | 1,373.00 | 1,450.00 | 1,300.00 | 1,417.00 | 1,416.93 | 13,906 |
| 2024-01-19 | 1,385.00 | 1,428.00 | 1,366.00 | 1,396.50 | 1,396.43 | 5,795 |
| 2024-01-18 | 1,360.00 | 1,395.00 | 1,274.50 | 1,385.00 | 1,384.93 | 3,526 |
| 2024-01-17 | 1,330.00 | 1,379.00 | 1,265.50 | 1,328.00 | 1,327.93 | 3,950 |
| 2024-01-16 | 1,441.00 | 1,472.00 | 1,264.00 | 1,326.00 | 1,325.93 | 19,831 |
| 2024-01-15 | 1,400.00 | 1,458.50 | 1,345.50 | 1,457.00 | 1,456.93 | 674 |
| 2024-01-12 | 1,494.00 | 1,494.00 | 1,350.00 | 1,404.50 | 1,404.43 | 930 |
| 2024-01-11 | 1,500.00 | 1,530.00 | 1,333.00 | 1,494.50 | 1,494.43 | 5,378 |
| 2024-01-10 | 1,451.00 | 1,499.00 | 1,400.00 | 1,476.00 | 1,475.93 | 2,517 |
| 2024-01-09 | 1,500.00 | 1,579.50 | 1,409.50 | 1,447.00 | 1,446.93 | 1,873 |
| 2024-01-08 | 1,380.00 | 1,478.50 | 1,350.00 | 1,477.50 | 1,477.43 | 1,633 |
| 2024-01-05 | 1,283.50 | 1,398.00 | 1,250.50 | 1,389.50 | 1,389.43 | 830 |
| 2024-01-04 | 1,227.00 | 1,290.00 | 1,201.50 | 1,283.50 | 1,283.44 | 4,265 |
| 2024-01-03 | 1,181.00 | 1,234.50 | 1,160.00 | 1,226.50 | 1,226.44 | 758 |
| 2024-01-02 | 1,190.00 | 1,217.00 | 1,105.50 | 1,178.50 | 1,178.44 | 549 |
| 2023-12-29 | 1,063.00 | 1,150.00 | 1,063.00 | 1,150.00 | 1,149.94 | 376 |
| 2023-12-28 | 1,091.00 | 1,140.00 | 1,059.00 | 1,118.50 | 1,118.45 | 885 |
| 2023-12-27 | 1,111.00 | 1,111.00 | 1,050.00 | 1,091.00 | 1,090.95 | 603 |
| 2023-12-26 | 1,130.00 | 1,140.00 | 1,068.00 | 1,111.50 | 1,111.45 | 854 |
| 2023-12-22 | 1,104.00 | 1,160.00 | 1,104.00 | 1,140.00 | 1,139.94 | 138 |
| 2023-12-21 | 1,128.00 | 1,220.00 | 1,085.50 | 1,106.50 | 1,106.45 | 804 |
| 2023-12-20 | 1,097.00 | 1,149.50 | 1,061.00 | 1,127.00 | 1,126.94 | 608 |
| 2023-12-19 | 1,100.00 | 1,156.00 | 1,026.50 | 1,096.50 | 1,096.45 | 869 |
| 2023-12-18 | 1,160.00 | 1,180.00 | 1,080.00 | 1,110.50 | 1,110.45 | 506 |
| 2023-12-15 | 1,233.00 | 1,233.00 | 1,151.00 | 1,160.00 | 1,159.94 | 1,188 |
| 2023-12-14 | 1,250.00 | 1,300.50 | 1,093.00 | 1,232.50 | 1,232.44 | 837 |
| 2023-12-13 | 1,136.00 | 1,250.00 | 1,069.50 | 1,179.00 | 1,178.94 | 1,066 |
| 2023-12-12 | 1,100.00 | 1,195.00 | 1,100.00 | 1,156.50 | 1,156.44 | 683 |
| 2023-12-11 | 1,102.00 | 1,180.00 | 1,058.00 | 1,154.00 | 1,153.94 | 1,119 |
| 2023-12-07 | 1,052.00 | 1,154.50 | 1,042.00 | 1,125.00 | 1,124.94 | 2,836 |
| 2023-12-06 | 1,000.00 | 1,069.00 | 984.00 | 1,032.00 | 1,031.95 | 710 |
| 2023-12-05 | 990.00 | 1,049.00 | 950.50 | 1,031.00 | 1,030.95 | 1,553 |
| 2023-12-04 | 985.00 | 1,000.00 | 931.00 | 990.00 | 989.95 | 785 |
| 2023-12-01 | 950.00 | 985.00 | 898.50 | 985.00 | 984.95 | 807 |
| 2023-11-30 | 880.00 | 917.00 | 880.00 | 915.00 | 914.96 | 639 |
| 2023-11-29 | 897.00 | 935.00 | 871.00 | 871.00 | 870.96 | 296 |
| 2023-11-28 | 924.00 | 924.00 | 840.50 | 899.50 | 899.46 | 416 |
| 2023-11-27 | 1,029.00 | 1,035.00 | 868.00 | 925.00 | 924.95 | 10,508 |
| 2023-11-24 | 1,001.00 | 1,060.00 | 980.50 | 1,000.00 | 999.95 | 1,331 |
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.