Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 995.00 | 1,010.00 | 945.00 | 1,001.00 | 1,000.95 | 1,595 |
| 2023-11-22 | 944.00 | 1,012.00 | 919.00 | 994.50 | 994.45 | 1,253 |
| 2023-11-21 | 1,000.00 | 1,044.00 | 910.00 | 944.00 | 943.95 | 523 |
| 2023-11-17 | 916.00 | 950.00 | 888.00 | 946.50 | 946.45 | 309 |
| 2023-11-16 | 932.00 | 945.00 | 880.00 | 916.00 | 915.96 | 776 |
| 2023-11-15 | 925.00 | 934.00 | 913.50 | 932.00 | 931.95 | 886 |
| 2023-11-14 | 883.00 | 926.00 | 830.00 | 920.00 | 919.95 | 441 |
| 2023-11-13 | 897.00 | 915.50 | 884.00 | 889.00 | 888.96 | 322 |
| 2023-11-10 | 879.00 | 908.00 | 833.00 | 897.00 | 896.96 | 736 |
| 2023-11-09 | 846.50 | 897.00 | 846.00 | 893.50 | 893.46 | 811 |
| 2023-11-08 | 880.00 | 1,039.50 | 835.00 | 860.50 | 860.46 | 5,081 |
| 2023-11-07 | 906.00 | 923.00 | 855.00 | 871.50 | 871.46 | 1,791 |
| 2023-11-03 | 899.00 | 925.50 | 880.00 | 910.00 | 909.96 | 3,034 |
| 2023-11-02 | 862.00 | 899.00 | 862.00 | 895.00 | 894.96 | 438 |
| 2023-11-01 | 809.00 | 859.00 | 796.00 | 853.00 | 852.96 | 2,354 |
| 2023-10-31 | 840.00 | 844.50 | 759.00 | 776.00 | 775.96 | 265 |
| 2023-10-30 | 805.00 | 837.00 | 805.00 | 826.50 | 826.46 | 348 |
| 2023-10-27 | 855.00 | 889.00 | 790.50 | 800.00 | 799.96 | 1,051 |
| 2023-10-26 | 891.00 | 891.00 | 841.00 | 848.50 | 848.46 | 443 |
| 2023-10-25 | 890.00 | 909.00 | 797.50 | 893.00 | 892.96 | 911 |
| 2023-10-24 | 900.00 | 946.00 | 842.00 | 885.00 | 884.96 | 698 |
| 2023-10-23 | 900.00 | 1,011.00 | 895.00 | 943.00 | 942.95 | 891 |
| 2023-10-20 | 945.00 | 1,019.00 | 928.50 | 995.00 | 994.95 | 933 |
| 2023-10-19 | 970.00 | 989.00 | 947.50 | 955.00 | 954.95 | 907 |
| 2023-10-18 | 1,026.50 | 1,050.00 | 965.50 | 976.50 | 976.45 | 2,535 |
| 2023-10-17 | 998.00 | 1,070.50 | 979.50 | 1,045.50 | 1,045.45 | 1,757 |
| 2023-10-12 | 1,019.00 | 1,043.50 | 954.00 | 995.50 | 995.45 | 596 |
| 2023-10-11 | 1,004.00 | 1,012.50 | 950.00 | 980.50 | 980.45 | 575 |
| 2023-10-10 | 927.00 | 1,042.00 | 922.00 | 1,004.50 | 1,004.45 | 2,208 |
| 2023-10-09 | 902.50 | 915.50 | 890.00 | 897.00 | 896.96 | 720 |
| 2023-10-06 | 915.00 | 960.00 | 872.00 | 902.50 | 902.46 | 517 |
| 2023-10-05 | 920.00 | 950.00 | 872.00 | 920.00 | 919.95 | 741 |
| 2023-10-04 | 877.00 | 922.50 | 865.00 | 919.00 | 918.95 | 1,872 |
| 2023-10-03 | 855.00 | 889.50 | 828.00 | 869.00 | 868.96 | 988 |
| 2023-10-02 | 874.00 | 875.00 | 844.50 | 855.00 | 854.96 | 2,420 |
| 2023-09-29 | 863.50 | 902.00 | 844.00 | 869.50 | 869.46 | 1,772 |
| 2023-09-28 | 840.00 | 887.50 | 830.00 | 863.50 | 863.46 | 2,329 |
| 2023-09-27 | 820.00 | 839.50 | 816.00 | 828.00 | 827.96 | 1,227 |
| 2023-09-26 | 800.00 | 837.00 | 800.00 | 816.50 | 816.46 | 763 |
| 2023-09-25 | 815.00 | 822.00 | 790.00 | 821.50 | 821.46 | 1,685 |
| 2023-09-22 | 815.00 | 837.50 | 803.00 | 814.00 | 813.96 | 7,416 |
| 2023-09-21 | 800.00 | 815.00 | 787.00 | 791.00 | 790.96 | 713 |
| 2023-09-20 | 788.50 | 813.00 | 788.50 | 799.50 | 799.46 | 825 |
| 2023-09-19 | 751.00 | 777.50 | 751.00 | 774.50 | 774.46 | 1,307 |
| 2023-09-18 | 754.50 | 771.50 | 745.50 | 749.00 | 748.96 | 703 |
| 2023-09-15 | 780.00 | 800.00 | 775.00 | 784.50 | 784.46 | 1,895 |
| 2023-09-14 | 779.00 | 820.00 | 779.00 | 792.00 | 791.96 | 14,603 |
| 2023-09-13 | 790.00 | 790.00 | 767.00 | 779.00 | 778.96 | 819 |
| 2023-09-12 | 760.00 | 782.00 | 754.50 | 779.50 | 779.46 | 407 |
| 2023-09-11 | 754.00 | 766.00 | 741.00 | 755.00 | 754.96 | 992 |
| 2023-09-08 | 746.00 | 755.50 | 733.50 | 754.00 | 753.96 | 294 |
| 2023-09-07 | 785.00 | 785.00 | 741.00 | 747.50 | 747.46 | 1,124 |
| 2023-09-06 | 785.00 | 791.00 | 763.50 | 782.00 | 781.96 | 1,253 |
| 2023-09-05 | 800.00 | 800.00 | 768.00 | 785.00 | 784.96 | 1,167 |
| 2023-09-04 | 801.00 | 867.00 | 791.00 | 800.00 | 799.96 | 195 |
| 2023-09-01 | 824.00 | 840.00 | 795.50 | 806.00 | 805.96 | 785 |
| 2023-08-31 | 867.00 | 867.00 | 820.00 | 824.00 | 823.96 | 1,024 |
| 2023-08-30 | 880.50 | 885.00 | 845.00 | 866.50 | 866.46 | 757 |
| 2023-08-29 | 843.50 | 869.50 | 843.00 | 869.00 | 868.96 | 362 |
| 2023-08-28 | 805.50 | 848.00 | 805.50 | 843.50 | 843.46 | 878 |
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.