Lloyds Banking Group PLC CEDEAR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	235.00	235.00	228.75	234.75	234.70	100
2022-06-03	236.50	236.50	224.50	225.50	225.45	208
2022-06-02	236.75	236.75	227.25	234.50	234.45	95
2022-06-01	231.00	232.50	226.00	230.00	229.95	1,830
2022-05-31	239.75	239.75	230.00	230.25	230.20	153
2022-05-30	242.00	242.00	230.00	234.00	233.95	380
2022-05-27	236.25	240.00	236.00	239.00	238.95	152
2022-05-26	230.25	238.75	228.00	237.00	236.95	1,236
2022-05-24	232.00	233.00	225.25	232.50	232.45	298
2022-05-23	223.75	235.00	223.75	231.75	231.70	94
2022-05-20	216.75	220.00	215.25	220.00	219.95	1,748
2022-05-19	221.00	221.25	219.25	220.75	220.70	522
2022-05-17	233.75	233.75	221.00	221.50	221.45	498
2022-05-16	227.25	227.25	215.00	224.00	223.95	110
2022-05-13	212.25	224.00	212.25	224.00	223.95	306
2022-05-12	202.00	217.75	202.00	206.75	206.70	1,040
2022-05-11	220.75	220.75	207.00	209.50	209.45	153
2022-05-10	207.25	213.75	203.50	206.25	206.20	152
2022-05-09	208.00	215.00	207.75	215.00	214.95	52
2022-05-06	220.00	222.00	220.00	220.50	220.45	223
2022-05-05	237.50	237.50	220.00	223.25	223.20	210
2022-05-04	232.75	240.00	227.25	238.00	237.95	611
2022-05-03	233.00	243.50	233.00	239.50	239.45	2,171
2022-05-02	232.00	235.50	225.00	227.00	226.95	1,027
2022-04-29	230.00	233.75	228.00	232.00	231.95	137
2022-04-28	245.00	249.50	232.75	240.00	239.95	90
2022-04-27	240.00	243.00	234.75	240.00	239.95	1,061
2022-04-26	240.00	245.00	230.25	236.00	235.95	199
2022-04-25	240.00	243.50	230.00	240.00	239.95	598
2022-04-22	237.00	243.50	232.25	239.00	238.95	244
2022-04-21	233.00	241.00	229.75	237.50	237.45	538
2022-04-20	225.75	235.00	225.25	233.00	232.95	1,035
2022-04-19	218.00	225.00	215.50	225.00	224.95	598
2022-04-18	220.00	225.50	214.00	221.00	220.95	404
2022-04-13	211.00	216.00	211.00	216.00	215.95	169
2022-04-12	219.00	224.75	216.00	218.00	217.95	282
2022-04-11	226.00	226.00	216.00	220.25	220.20	132
2022-04-08	223.75	223.75	218.00	222.50	222.45	1,257
2022-04-07	215.00	222.50	212.25	218.00	217.95	289
2022-04-06	220.00	220.00	212.75	219.00	218.92	24
2022-04-05	227.00	228.00	220.00	220.00	219.92	2,941
2022-04-04	225.00	227.50	217.00	227.00	226.91	1,209
2022-04-01	230.00	233.50	223.00	228.00	227.91	1,121
2022-03-31	239.50	239.50	226.00	230.00	229.91	2,689
2022-03-30	247.00	247.00	236.50	242.00	241.91	1,355
2022-03-29	248.00	253.00	240.00	244.50	244.41	410
2022-03-28	251.00	251.00	242.00	242.00	241.91	51
2022-03-25	254.00	254.00	250.00	253.50	253.40	123
2022-03-23	267.00	267.00	251.50	252.00	251.91	1,025
2022-03-22	253.50	259.50	253.00	259.00	258.90	925
2022-03-21	258.00	258.00	240.50	244.25	244.16	531
2022-03-18	239.00	244.00	237.25	244.00	243.91	414
2022-03-17	248.75	248.75	236.75	239.00	238.91	8,232
2022-03-16	230.00	246.00	230.00	238.50	238.41	1,606
2022-03-15	233.50	236.00	222.00	229.00	228.91	2,613
2022-03-14	225.00	239.00	223.50	230.00	229.91	1,235
2022-03-11	231.00	233.00	220.00	223.00	222.92	283
2022-03-10	232.00	233.00	212.00	212.75	212.67	1,782
2022-03-09	230.25	230.75	227.00	227.75	227.66	7,452
2022-03-08	206.25	227.00	206.25	216.25	216.17	1,396

← NewerPage 19 of 21 · 1,237 trading daysOlder →

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.