Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 358.00 | 362.00 | 355.50 | 356.50 | 356.44 | 226 |
| 2022-11-29 | 358.00 | 358.00 | 347.00 | 347.00 | 346.94 | 160 |
| 2022-11-28 | 362.50 | 362.50 | 345.00 | 345.00 | 344.94 | 128 |
| 2022-11-25 | 355.00 | 365.00 | 355.00 | 359.00 | 358.94 | 131 |
| 2022-11-24 | 362.00 | 362.50 | 362.00 | 362.00 | 361.94 | 7 |
| 2022-11-23 | 354.00 | 362.00 | 349.50 | 350.00 | 349.94 | 158 |
| 2022-11-22 | 352.00 | 362.50 | 350.00 | 350.00 | 349.94 | 200 |
| 2022-11-18 | 364.50 | 364.50 | 345.00 | 349.50 | 349.44 | 860 |
| 2022-11-17 | 332.50 | 350.00 | 332.50 | 350.00 | 349.94 | 1,659 |
| 2022-11-16 | 325.00 | 330.00 | 321.50 | 322.00 | 321.95 | 171 |
| 2022-11-15 | 317.00 | 323.50 | 313.00 | 321.00 | 320.95 | 1,456 |
| 2022-11-14 | 320.00 | 320.00 | 309.00 | 311.50 | 311.45 | 1,210 |
| 2022-11-11 | 296.00 | 321.00 | 296.00 | 312.50 | 312.45 | 206 |
| 2022-11-10 | 296.50 | 307.00 | 295.50 | 303.00 | 302.95 | 2,442 |
| 2022-11-09 | 299.00 | 299.00 | 285.00 | 290.00 | 289.95 | 57 |
| 2022-11-08 | 302.50 | 302.50 | 290.50 | 297.50 | 297.45 | 3,145 |
| 2022-11-07 | 288.00 | 301.50 | 285.50 | 290.00 | 289.95 | 55 |
| 2022-11-04 | 298.00 | 298.00 | 285.50 | 292.00 | 291.95 | 1,166 |
| 2022-11-03 | 275.00 | 288.00 | 271.00 | 282.00 | 281.95 | 215 |
| 2022-11-02 | 293.00 | 293.00 | 281.00 | 281.00 | 280.95 | 280 |
| 2022-11-01 | 301.00 | 301.00 | 287.50 | 287.50 | 287.45 | 133 |
| 2022-10-31 | 289.50 | 295.00 | 289.00 | 289.00 | 288.95 | 142 |
| 2022-10-28 | 294.00 | 295.50 | 285.00 | 289.50 | 289.45 | 710 |
| 2022-10-27 | 294.00 | 300.00 | 294.00 | 299.00 | 298.95 | 959 |
| 2022-10-26 | 295.00 | 301.00 | 291.00 | 291.50 | 291.45 | 443 |
| 2022-10-25 | 288.00 | 299.00 | 288.00 | 295.00 | 294.95 | 699 |
| 2022-10-24 | 284.50 | 295.50 | 283.00 | 290.00 | 289.95 | 733 |
| 2022-10-21 | 273.50 | 288.00 | 273.50 | 284.50 | 284.45 | 307 |
| 2022-10-20 | 280.50 | 288.00 | 275.50 | 276.00 | 275.95 | 341 |
| 2022-10-19 | 281.00 | 281.50 | 272.00 | 277.00 | 276.95 | 1,581 |
| 2022-10-18 | 290.00 | 298.50 | 289.00 | 296.50 | 296.45 | 328 |
| 2022-10-17 | 300.00 | 305.00 | 295.00 | 296.00 | 295.95 | 132 |
| 2022-10-14 | 300.00 | 303.00 | 290.00 | 296.50 | 296.45 | 192 |
| 2022-10-13 | 289.50 | 298.00 | 282.00 | 292.50 | 292.45 | 327 |
| 2022-10-12 | 271.00 | 271.00 | 265.50 | 268.00 | 267.96 | 603 |
| 2022-10-11 | 275.00 | 286.50 | 269.00 | 272.00 | 271.95 | 4,117 |
| 2022-10-06 | 298.50 | 299.00 | 286.50 | 293.00 | 292.95 | 176 |
| 2022-10-05 | 303.00 | 303.00 | 291.00 | 297.00 | 296.95 | 71 |
| 2022-10-04 | 295.50 | 304.50 | 293.00 | 301.50 | 301.45 | 1,440 |
| 2022-10-03 | 292.00 | 292.00 | 282.00 | 286.00 | 285.95 | 156 |
| 2022-09-30 | 274.00 | 285.50 | 274.00 | 274.50 | 274.45 | 245 |
| 2022-09-29 | 268.00 | 277.00 | 267.00 | 270.00 | 269.95 | 129 |
| 2022-09-28 | 265.00 | 278.50 | 265.00 | 278.00 | 277.95 | 155 |
| 2022-09-27 | 285.00 | 287.00 | 275.00 | 278.00 | 277.95 | 219 |
| 2022-09-26 | 291.00 | 295.50 | 288.00 | 291.00 | 290.95 | 804 |
| 2022-09-23 | 335.00 | 335.00 | 301.00 | 302.00 | 301.95 | 165 |
| 2022-09-22 | 330.00 | 330.00 | 321.00 | 325.00 | 324.95 | 229 |
| 2022-09-21 | 323.50 | 329.50 | 321.00 | 321.00 | 320.95 | 128 |
| 2022-09-20 | 336.50 | 336.50 | 320.50 | 323.50 | 323.45 | 130 |
| 2022-09-19 | 325.00 | 327.50 | 318.00 | 326.00 | 325.95 | 1,872 |
| 2022-09-16 | 318.00 | 320.00 | 313.00 | 320.00 | 319.95 | 2,825 |
| 2022-09-15 | 303.00 | 316.50 | 303.00 | 316.00 | 315.95 | 3,105 |
| 2022-09-14 | 295.00 | 296.00 | 293.00 | 295.00 | 294.95 | 238 |
| 2022-09-13 | 303.00 | 303.00 | 293.50 | 296.50 | 296.45 | 82 |
| 2022-09-12 | 300.00 | 303.00 | 299.00 | 303.00 | 302.95 | 1,670 |
| 2022-09-09 | 301.50 | 301.50 | 292.50 | 298.50 | 298.45 | 891 |
| 2022-09-08 | 290.00 | 294.00 | 285.00 | 292.00 | 291.95 | 1,777 |
| 2022-09-07 | 290.00 | 290.00 | 280.00 | 281.50 | 281.45 | 1,374 |
| 2022-09-06 | 287.00 | 293.00 | 283.50 | 284.00 | 283.95 | 64 |
| 2022-09-05 | 286.00 | 286.00 | 280.50 | 282.00 | 281.95 | 105 |
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.