Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 461.50 | 464.50 | 448.50 | 448.50 | 448.42 | 804 |
| 2023-02-24 | 446.00 | 459.50 | 446.00 | 446.00 | 445.93 | 132 |
| 2023-02-23 | 453.00 | 465.50 | 447.00 | 459.50 | 459.42 | 150 |
| 2023-02-22 | 460.00 | 460.00 | 444.00 | 444.00 | 443.93 | 502 |
| 2023-02-17 | 448.50 | 458.50 | 448.00 | 454.00 | 453.92 | 893 |
| 2023-02-16 | 472.00 | 472.00 | 456.50 | 465.00 | 464.92 | 90 |
| 2023-02-15 | 468.00 | 468.50 | 454.00 | 468.00 | 467.92 | 636 |
| 2023-02-14 | 485.00 | 485.00 | 471.50 | 485.00 | 484.92 | 43 |
| 2023-02-13 | 487.00 | 487.00 | 465.50 | 470.00 | 469.92 | 73 |
| 2023-02-10 | 487.50 | 487.50 | 468.00 | 468.00 | 467.92 | 475 |
| 2023-02-09 | 479.00 | 485.50 | 469.00 | 475.50 | 475.42 | 237 |
| 2023-02-08 | 471.50 | 472.00 | 463.00 | 472.00 | 471.92 | 408 |
| 2023-02-07 | 475.00 | 475.00 | 465.50 | 471.50 | 471.42 | 166 |
| 2023-02-06 | 467.00 | 468.00 | 451.00 | 466.50 | 466.42 | 213 |
| 2023-02-03 | 475.00 | 475.00 | 462.00 | 462.00 | 461.92 | 232 |
| 2023-02-02 | 478.50 | 480.50 | 470.00 | 480.00 | 479.92 | 241 |
| 2023-02-01 | 487.50 | 487.50 | 472.00 | 480.00 | 479.92 | 264 |
| 2023-01-31 | 462.00 | 482.00 | 462.00 | 479.00 | 478.92 | 655 |
| 2023-01-30 | 492.00 | 492.00 | 478.50 | 478.50 | 478.42 | 66 |
| 2023-01-27 | 490.00 | 490.00 | 473.00 | 478.00 | 477.92 | 446 |
| 2023-01-26 | 476.50 | 484.00 | 463.00 | 484.00 | 483.92 | 255 |
| 2023-01-25 | 446.50 | 463.00 | 444.50 | 463.00 | 462.92 | 2,755 |
| 2023-01-24 | 445.00 | 446.50 | 437.50 | 446.50 | 446.43 | 131 |
| 2023-01-23 | 445.00 | 446.50 | 434.50 | 445.00 | 444.93 | 433 |
| 2023-01-20 | 440.00 | 446.50 | 428.50 | 442.00 | 441.93 | 696 |
| 2023-01-19 | 446.00 | 446.00 | 413.00 | 424.00 | 423.93 | 1,079 |
| 2023-01-18 | 446.50 | 446.50 | 415.50 | 418.00 | 417.93 | 127 |
| 2023-01-17 | 428.50 | 446.50 | 428.50 | 434.50 | 434.43 | 306 |
| 2023-01-16 | 423.00 | 425.00 | 407.50 | 424.50 | 424.43 | 210 |
| 2023-01-13 | 408.50 | 425.00 | 408.50 | 420.00 | 419.93 | 625 |
| 2023-01-12 | 393.00 | 408.00 | 393.00 | 408.00 | 407.93 | 40 |
| 2023-01-11 | 393.50 | 393.50 | 377.00 | 390.00 | 389.93 | 256 |
| 2023-01-10 | 398.00 | 398.00 | 381.50 | 393.50 | 393.43 | 105 |
| 2023-01-09 | 405.00 | 413.00 | 387.00 | 395.00 | 394.93 | 587 |
| 2023-01-06 | 387.00 | 393.50 | 382.50 | 393.50 | 393.43 | 122 |
| 2023-01-05 | 395.50 | 395.50 | 383.50 | 387.00 | 386.94 | 169 |
| 2023-01-04 | 387.00 | 393.50 | 378.50 | 380.00 | 379.94 | 353 |
| 2023-01-03 | 373.00 | 384.00 | 373.00 | 384.00 | 383.94 | 190 |
| 2023-01-02 | 355.50 | 373.00 | 355.50 | 373.00 | 372.94 | 56 |
| 2022-12-30 | 370.00 | 376.00 | 370.00 | 373.00 | 372.94 | 98 |
| 2022-12-29 | 370.00 | 387.50 | 367.50 | 369.00 | 368.94 | 253 |
| 2022-12-28 | 381.50 | 382.00 | 374.50 | 374.50 | 374.44 | 28 |
| 2022-12-27 | 384.00 | 385.50 | 373.50 | 375.00 | 374.94 | 208 |
| 2022-12-26 | 377.00 | 377.00 | 368.50 | 368.50 | 368.44 | 10 |
| 2022-12-23 | 367.00 | 377.00 | 367.00 | 376.50 | 376.44 | 15 |
| 2022-12-22 | 372.00 | 374.00 | 361.00 | 371.50 | 371.44 | 70 |
| 2022-12-21 | 366.50 | 376.50 | 366.00 | 371.50 | 371.44 | 927 |
| 2022-12-20 | 355.00 | 355.00 | 355.00 | 355.00 | 354.94 | 0 |
| 2022-12-19 | 365.00 | 365.00 | 355.00 | 355.00 | 354.94 | 46 |
| 2022-12-16 | 355.00 | 364.50 | 352.50 | 364.50 | 364.44 | 487 |
| 2022-12-15 | 374.50 | 374.50 | 359.00 | 363.00 | 362.94 | 651 |
| 2022-12-14 | 380.50 | 380.50 | 367.00 | 378.50 | 378.44 | 321 |
| 2022-12-13 | 380.00 | 380.00 | 372.50 | 380.00 | 379.94 | 18 |
| 2022-12-12 | 387.00 | 387.00 | 366.50 | 367.00 | 366.94 | 90 |
| 2022-12-07 | 388.00 | 389.00 | 371.50 | 383.00 | 382.94 | 111 |
| 2022-12-06 | 363.50 | 380.00 | 363.50 | 379.00 | 378.94 | 351 |
| 2022-12-05 | 364.50 | 374.00 | 362.00 | 364.00 | 363.94 | 981 |
| 2022-12-02 | 358.50 | 368.00 | 358.50 | 368.00 | 367.94 | 71 |
| 2022-12-01 | 358.00 | 369.00 | 358.00 | 365.00 | 364.94 | 113 |
| 2022-11-30 | 358.00 | 362.00 | 355.50 | 356.50 | 356.44 | 226 |
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.