Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 561.00 | 561.00 | 530.00 | 547.50 | 547.45 | 258 |
| 2023-05-29 | 565.50 | 566.00 | 545.00 | 552.00 | 551.95 | 99 |
| 2023-05-24 | 574.00 | 574.00 | 558.00 | 567.50 | 567.45 | 291 |
| 2023-05-23 | 564.00 | 583.00 | 564.00 | 576.50 | 576.45 | 480 |
| 2023-05-22 | 575.00 | 577.50 | 557.00 | 564.00 | 563.95 | 560 |
| 2023-05-19 | 561.50 | 579.50 | 559.50 | 579.00 | 578.95 | 230 |
| 2023-05-18 | 560.00 | 562.00 | 552.00 | 560.00 | 559.95 | 735 |
| 2023-05-17 | 550.00 | 563.50 | 543.00 | 551.00 | 550.95 | 514 |
| 2023-05-16 | 534.50 | 544.00 | 530.50 | 531.00 | 530.95 | 784 |
| 2023-05-15 | 535.00 | 545.00 | 524.00 | 534.50 | 534.45 | 225 |
| 2023-05-12 | 517.50 | 524.00 | 508.00 | 524.00 | 523.96 | 168 |
| 2023-05-11 | 517.00 | 522.50 | 506.00 | 517.00 | 516.96 | 491 |
| 2023-05-10 | 521.00 | 529.00 | 513.00 | 527.50 | 527.46 | 62 |
| 2023-05-09 | 520.00 | 528.00 | 514.50 | 521.00 | 520.96 | 67 |
| 2023-05-08 | 531.50 | 533.50 | 519.50 | 520.50 | 520.46 | 371 |
| 2023-05-05 | 502.00 | 530.00 | 502.00 | 514.50 | 514.46 | 1,303 |
| 2023-05-04 | 514.50 | 514.50 | 495.50 | 502.00 | 501.96 | 648 |
| 2023-05-03 | 529.50 | 529.50 | 504.00 | 505.00 | 504.96 | 1,190 |
| 2023-05-02 | 551.00 | 551.00 | 530.50 | 533.50 | 533.45 | 98 |
| 2023-04-28 | 553.00 | 553.00 | 537.00 | 551.00 | 550.95 | 108 |
| 2023-04-27 | 555.00 | 563.50 | 531.00 | 544.50 | 544.45 | 584 |
| 2023-04-26 | 554.50 | 563.00 | 533.00 | 555.50 | 555.45 | 5,099 |
| 2023-04-25 | 562.00 | 576.00 | 545.00 | 550.00 | 549.95 | 2,028 |
| 2023-04-24 | 537.00 | 562.00 | 537.00 | 560.00 | 559.95 | 681 |
| 2023-04-21 | 527.50 | 542.00 | 518.00 | 538.00 | 537.95 | 343 |
| 2023-04-20 | 530.00 | 540.50 | 506.50 | 534.50 | 534.45 | 208 |
| 2023-04-19 | 513.00 | 533.00 | 508.50 | 532.50 | 532.45 | 1,542 |
| 2023-04-18 | 487.50 | 506.00 | 486.50 | 504.50 | 504.46 | 817 |
| 2023-04-17 | 485.50 | 486.50 | 466.00 | 482.00 | 481.96 | 386 |
| 2023-04-14 | 480.00 | 490.00 | 474.50 | 486.50 | 486.46 | 250 |
| 2023-04-13 | 478.00 | 480.00 | 467.50 | 480.00 | 479.96 | 6,334 |
| 2023-04-12 | 495.50 | 495.50 | 479.00 | 479.50 | 479.42 | 702 |
| 2023-04-11 | 492.00 | 494.50 | 480.50 | 489.00 | 488.92 | 575 |
| 2023-04-10 | 493.00 | 493.00 | 475.50 | 485.00 | 484.92 | 268 |
| 2023-04-05 | 490.00 | 490.00 | 480.50 | 483.00 | 482.92 | 340 |
| 2023-04-04 | 489.00 | 489.00 | 475.50 | 480.00 | 479.92 | 6,344 |
| 2023-04-03 | 479.00 | 488.50 | 478.00 | 483.50 | 483.42 | 387 |
| 2023-03-31 | 466.50 | 477.00 | 465.00 | 473.00 | 472.92 | 546 |
| 2023-03-30 | 460.00 | 473.00 | 458.50 | 470.00 | 469.92 | 341 |
| 2023-03-29 | 455.00 | 455.00 | 444.00 | 455.00 | 454.92 | 94 |
| 2023-03-28 | 445.00 | 448.50 | 433.50 | 443.00 | 442.93 | 269 |
| 2023-03-27 | 445.00 | 448.00 | 430.50 | 441.00 | 440.93 | 316 |
| 2023-03-23 | 449.00 | 455.00 | 428.00 | 428.00 | 427.93 | 465 |
| 2023-03-22 | 456.00 | 469.50 | 444.50 | 451.50 | 451.42 | 1,059 |
| 2023-03-21 | 461.00 | 470.50 | 458.00 | 464.00 | 463.92 | 456 |
| 2023-03-20 | 436.00 | 458.50 | 436.00 | 450.00 | 449.92 | 323 |
| 2023-03-17 | 448.50 | 450.00 | 438.00 | 438.00 | 437.93 | 832 |
| 2023-03-16 | 445.00 | 460.00 | 440.00 | 460.00 | 459.92 | 343 |
| 2023-03-15 | 449.50 | 453.00 | 431.00 | 440.00 | 439.93 | 169 |
| 2023-03-14 | 460.00 | 460.00 | 443.00 | 443.00 | 442.93 | 178 |
| 2023-03-13 | 452.00 | 453.50 | 435.50 | 448.00 | 447.92 | 6,457 |
| 2023-03-10 | 455.50 | 470.00 | 448.00 | 467.50 | 467.42 | 260 |
| 2023-03-09 | 460.50 | 470.00 | 455.00 | 469.00 | 468.92 | 619 |
| 2023-03-08 | 448.00 | 467.00 | 448.00 | 466.50 | 466.42 | 3,233 |
| 2023-03-07 | 457.00 | 464.00 | 447.00 | 447.00 | 446.93 | 176 |
| 2023-03-06 | 454.00 | 469.00 | 454.00 | 465.00 | 464.92 | 2,006 |
| 2023-03-03 | 453.50 | 466.00 | 452.50 | 466.00 | 465.92 | 157 |
| 2023-03-02 | 447.50 | 459.00 | 447.50 | 451.50 | 451.42 | 570 |
| 2023-03-01 | 465.00 | 465.00 | 453.00 | 453.50 | 453.42 | 927 |
| 2023-02-28 | 459.50 | 470.50 | 459.00 | 465.00 | 464.92 | 640 |
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.