Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 282.00 | 289.50 | 282.00 | 286.00 | 285.95 | 117 |
| 2022-08-31 | 299.00 | 299.00 | 291.00 | 298.00 | 297.95 | 174 |
| 2022-08-30 | 301.00 | 301.00 | 289.50 | 295.50 | 295.45 | 348 |
| 2022-08-29 | 292.00 | 296.50 | 287.00 | 292.00 | 291.95 | 572 |
| 2022-08-26 | 305.00 | 305.00 | 292.00 | 294.50 | 294.45 | 1,135 |
| 2022-08-25 | 305.00 | 311.50 | 305.00 | 305.00 | 304.95 | 1,236 |
| 2022-08-24 | 311.00 | 311.00 | 301.50 | 311.00 | 310.95 | 1,488 |
| 2022-08-23 | 309.00 | 314.00 | 305.00 | 307.00 | 306.95 | 417 |
| 2022-08-22 | 306.00 | 314.00 | 305.00 | 305.00 | 304.95 | 587 |
| 2022-08-19 | 315.00 | 319.00 | 303.00 | 312.50 | 312.45 | 359 |
| 2022-08-18 | 315.00 | 315.50 | 304.50 | 314.50 | 314.45 | 412 |
| 2022-08-17 | 301.00 | 313.00 | 301.00 | 310.00 | 309.95 | 252 |
| 2022-08-16 | 312.00 | 319.00 | 304.50 | 309.50 | 309.45 | 210 |
| 2022-08-12 | 320.50 | 320.50 | 310.00 | 312.50 | 312.45 | 382 |
| 2022-08-11 | 316.00 | 320.00 | 312.00 | 313.50 | 313.45 | 601 |
| 2022-08-10 | 315.00 | 325.00 | 312.00 | 314.00 | 313.95 | 1,008 |
| 2022-08-09 | 310.00 | 313.50 | 307.00 | 312.00 | 311.95 | 429 |
| 2022-08-08 | 307.50 | 313.00 | 299.00 | 305.00 | 304.95 | 3,611 |
| 2022-08-05 | 322.50 | 322.50 | 307.00 | 307.00 | 306.95 | 697 |
| 2022-08-04 | 318.50 | 324.00 | 306.50 | 323.50 | 323.43 | 659 |
| 2022-08-03 | 319.00 | 324.00 | 311.00 | 318.00 | 317.93 | 3,490 |
| 2022-08-02 | 314.50 | 318.00 | 304.50 | 310.00 | 309.93 | 1,123 |
| 2022-08-01 | 327.00 | 327.00 | 297.00 | 310.00 | 309.93 | 839 |
| 2022-07-29 | 350.00 | 350.00 | 315.00 | 321.00 | 320.93 | 1,166 |
| 2022-07-28 | 370.00 | 370.00 | 328.00 | 339.50 | 339.42 | 2,201 |
| 2022-07-27 | 351.00 | 365.50 | 351.00 | 363.00 | 362.92 | 503 |
| 2022-07-26 | 345.50 | 351.00 | 340.00 | 347.00 | 346.92 | 467 |
| 2022-07-25 | 340.00 | 348.00 | 330.50 | 340.00 | 339.92 | 1,572 |
| 2022-07-22 | 350.00 | 350.00 | 326.00 | 326.50 | 326.43 | 1,967 |
| 2022-07-21 | 319.00 | 349.00 | 319.00 | 340.00 | 339.92 | 1,163 |
| 2022-07-20 | 312.00 | 322.50 | 312.00 | 319.00 | 318.93 | 527 |
| 2022-07-19 | 315.00 | 323.00 | 315.00 | 323.00 | 322.93 | 1,411 |
| 2022-07-18 | 306.00 | 306.00 | 299.50 | 305.00 | 304.93 | 3,235 |
| 2022-07-15 | 285.00 | 295.00 | 285.00 | 294.00 | 293.93 | 381 |
| 2022-07-14 | 275.00 | 285.50 | 270.50 | 283.50 | 283.44 | 293 |
| 2022-07-13 | 284.00 | 287.00 | 274.00 | 285.50 | 285.44 | 1,618 |
| 2022-07-12 | 299.50 | 301.50 | 285.50 | 288.50 | 288.44 | 1,284 |
| 2022-07-11 | 302.00 | 302.00 | 284.00 | 295.00 | 294.93 | 1,448 |
| 2022-07-08 | 295.00 | 303.00 | 284.50 | 302.00 | 301.93 | 4,100 |
| 2022-07-07 | 273.00 | 300.00 | 273.00 | 295.00 | 294.93 | 4,888 |
| 2022-07-06 | 279.50 | 279.50 | 263.00 | 273.00 | 272.94 | 1,044 |
| 2022-07-05 | 276.50 | 276.50 | 259.00 | 271.00 | 270.94 | 902 |
| 2022-07-04 | 270.00 | 275.00 | 270.00 | 271.00 | 270.94 | 1,776 |
| 2022-07-01 | 260.00 | 260.00 | 250.00 | 260.00 | 259.94 | 255 |
| 2022-06-30 | 254.50 | 260.00 | 245.50 | 260.00 | 259.94 | 1,534 |
| 2022-06-29 | 259.00 | 261.00 | 249.75 | 259.00 | 258.94 | 245 |
| 2022-06-28 | 255.00 | 263.00 | 251.00 | 260.50 | 260.44 | 779 |
| 2022-06-27 | 248.25 | 252.50 | 242.25 | 252.00 | 251.94 | 291 |
| 2022-06-24 | 245.00 | 251.00 | 243.00 | 250.50 | 250.44 | 263 |
| 2022-06-23 | 247.50 | 247.50 | 234.00 | 244.25 | 244.20 | 615 |
| 2022-06-22 | 255.00 | 258.00 | 248.00 | 251.00 | 250.94 | 753 |
| 2022-06-21 | 250.00 | 252.00 | 243.25 | 243.25 | 243.20 | 294 |
| 2022-06-16 | 249.75 | 249.75 | 238.75 | 243.00 | 242.95 | 505 |
| 2022-06-15 | 245.00 | 251.00 | 243.25 | 251.00 | 250.94 | 2,329 |
| 2022-06-14 | 244.00 | 244.00 | 234.00 | 238.00 | 237.95 | 3,045 |
| 2022-06-13 | 229.75 | 240.25 | 229.75 | 238.00 | 237.95 | 887 |
| 2022-06-10 | 230.00 | 236.50 | 229.00 | 232.00 | 231.95 | 184 |
| 2022-06-09 | 235.75 | 240.75 | 227.00 | 235.50 | 235.45 | 82 |
| 2022-06-08 | 236.00 | 239.00 | 230.00 | 236.25 | 236.20 | 403 |
| 2022-06-07 | 234.00 | 235.75 | 230.75 | 233.00 | 232.95 | 446 |
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.