Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 805.00 | 810.50 | 784.00 | 795.00 | 794.96 | 589 |
| 2023-08-24 | 802.00 | 802.00 | 784.00 | 793.00 | 792.96 | 388 |
| 2023-08-23 | 789.50 | 803.50 | 772.50 | 802.50 | 802.46 | 647 |
| 2023-08-22 | 777.00 | 793.50 | 771.00 | 781.50 | 781.46 | 514 |
| 2023-08-18 | 794.00 | 801.00 | 770.00 | 777.00 | 776.96 | 1,007 |
| 2023-08-17 | 781.50 | 798.50 | 768.50 | 791.00 | 790.96 | 762 |
| 2023-08-16 | 749.00 | 767.50 | 742.00 | 766.50 | 766.46 | 2,070 |
| 2023-08-15 | 694.00 | 751.00 | 694.00 | 749.00 | 748.96 | 2,153 |
| 2023-08-14 | 651.00 | 711.00 | 651.00 | 693.50 | 693.47 | 392 |
| 2023-08-11 | 651.00 | 651.00 | 634.00 | 651.00 | 650.97 | 608 |
| 2023-08-10 | 640.00 | 652.00 | 631.00 | 643.50 | 643.47 | 614 |
| 2023-08-09 | 660.00 | 660.00 | 625.50 | 640.00 | 639.97 | 226 |
| 2023-08-08 | 652.00 | 652.00 | 636.50 | 647.00 | 646.97 | 211 |
| 2023-08-07 | 638.00 | 653.00 | 635.00 | 652.50 | 652.47 | 1,806 |
| 2023-08-04 | 638.00 | 650.00 | 623.50 | 641.00 | 640.97 | 1,406 |
| 2023-08-03 | 619.00 | 642.50 | 617.00 | 638.00 | 637.95 | 580 |
| 2023-08-02 | 627.00 | 627.00 | 611.00 | 619.00 | 618.95 | 721 |
| 2023-08-01 | 633.00 | 633.50 | 625.00 | 632.00 | 631.95 | 2,650 |
| 2023-07-31 | 633.00 | 658.00 | 625.00 | 656.50 | 656.44 | 602 |
| 2023-07-28 | 617.50 | 633.50 | 617.50 | 633.00 | 632.95 | 271 |
| 2023-07-27 | 627.00 | 635.00 | 615.00 | 618.50 | 618.45 | 179 |
| 2023-07-26 | 632.50 | 640.00 | 620.50 | 637.00 | 636.95 | 418 |
| 2023-07-25 | 631.00 | 641.50 | 631.00 | 638.00 | 637.95 | 966 |
| 2023-07-24 | 627.50 | 632.50 | 612.00 | 630.00 | 629.95 | 783 |
| 2023-07-21 | 620.00 | 627.50 | 614.00 | 626.00 | 625.95 | 616 |
| 2023-07-20 | 617.50 | 632.00 | 617.50 | 630.00 | 629.95 | 110 |
| 2023-07-19 | 639.00 | 639.00 | 621.00 | 623.00 | 622.95 | 255 |
| 2023-07-18 | 625.00 | 637.00 | 617.50 | 627.00 | 626.95 | 571 |
| 2023-07-17 | 620.00 | 634.50 | 615.00 | 625.00 | 624.95 | 446 |
| 2023-07-14 | 615.00 | 620.50 | 604.50 | 620.50 | 620.45 | 677 |
| 2023-07-13 | 613.00 | 614.00 | 595.00 | 609.50 | 609.45 | 408 |
| 2023-07-12 | 581.50 | 592.50 | 581.00 | 584.00 | 583.95 | 687 |
| 2023-07-11 | 559.00 | 574.00 | 559.00 | 564.50 | 564.45 | 98 |
| 2023-07-10 | 563.00 | 572.00 | 555.00 | 559.00 | 558.95 | 969 |
| 2023-07-07 | 552.50 | 572.00 | 551.50 | 561.00 | 560.95 | 165 |
| 2023-07-06 | 570.00 | 570.00 | 550.50 | 555.00 | 554.95 | 299 |
| 2023-07-05 | 581.50 | 581.50 | 554.50 | 564.50 | 564.45 | 512 |
| 2023-07-04 | 600.00 | 600.00 | 568.00 | 581.50 | 581.45 | 847 |
| 2023-07-03 | 571.00 | 598.00 | 555.00 | 596.00 | 595.95 | 1,667 |
| 2023-06-30 | 568.00 | 570.50 | 552.00 | 570.50 | 570.45 | 1,064 |
| 2023-06-29 | 546.00 | 548.00 | 536.00 | 543.50 | 543.45 | 230 |
| 2023-06-28 | 552.00 | 552.00 | 534.50 | 540.50 | 540.45 | 478 |
| 2023-06-27 | 549.00 | 553.50 | 539.50 | 552.00 | 551.95 | 401 |
| 2023-06-26 | 553.00 | 553.00 | 534.00 | 536.50 | 536.45 | 1,078 |
| 2023-06-23 | 559.00 | 559.00 | 545.00 | 555.00 | 554.95 | 2,475 |
| 2023-06-22 | 559.00 | 559.50 | 546.00 | 555.00 | 554.95 | 349 |
| 2023-06-21 | 570.50 | 570.50 | 549.50 | 559.50 | 559.45 | 574 |
| 2023-06-16 | 567.50 | 586.00 | 567.50 | 578.50 | 578.45 | 568 |
| 2023-06-15 | 565.00 | 584.00 | 565.00 | 581.00 | 580.95 | 378 |
| 2023-06-14 | 577.00 | 577.00 | 562.50 | 565.00 | 564.95 | 705 |
| 2023-06-13 | 560.00 | 574.50 | 558.00 | 569.00 | 568.95 | 82 |
| 2023-06-12 | 569.50 | 569.50 | 549.50 | 553.00 | 552.95 | 1,582 |
| 2023-06-09 | 569.00 | 570.50 | 554.00 | 568.50 | 568.45 | 503 |
| 2023-06-08 | 553.00 | 569.00 | 553.00 | 569.00 | 568.95 | 230 |
| 2023-06-07 | 562.50 | 562.50 | 546.00 | 560.00 | 559.95 | 1,305 |
| 2023-06-06 | 559.50 | 559.50 | 539.00 | 542.00 | 541.95 | 1,536 |
| 2023-06-05 | 557.00 | 557.00 | 538.00 | 549.50 | 549.45 | 589 |
| 2023-06-02 | 561.50 | 561.50 | 543.00 | 558.00 | 557.95 | 760 |
| 2023-06-01 | 550.00 | 555.50 | 536.50 | 552.50 | 552.45 | 361 |
| 2023-05-31 | 534.50 | 537.00 | 522.00 | 535.00 | 534.95 | 505 |
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.