Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4,735.00 | 4,767.50 | 4,707.50 | 4,742.50 | 4,742.50 | 91 |
| 2026-07-22 | 4,802.50 | 4,850.00 | 4,797.50 | 4,797.50 | 4,797.50 | 24 |
| 2026-07-21 | 4,682.50 | 4,782.50 | 4,682.50 | 4,740.00 | 4,740.00 | 372 |
| 2026-07-20 | 4,700.00 | 4,710.00 | 4,602.50 | 4,602.50 | 4,602.50 | 501 |
| 2026-07-17 | 4,645.00 | 4,717.50 | 4,610.00 | 4,705.00 | 4,705.00 | 882 |
| 2026-07-16 | 4,730.00 | 4,750.00 | 4,697.50 | 4,697.50 | 4,697.50 | 546 |
| 2026-07-15 | 4,637.50 | 4,752.50 | 4,637.50 | 4,730.00 | 4,730.00 | 1,573 |
| 2026-07-14 | 4,637.50 | 4,692.50 | 4,590.00 | 4,600.00 | 4,600.00 | 309 |
| 2026-07-13 | 4,625.00 | 4,660.00 | 4,585.00 | 4,640.00 | 4,640.00 | 323 |
| 2026-07-10 | 4,702.50 | 4,705.00 | 4,667.50 | 4,690.00 | 4,690.00 | 127 |
| 2026-07-09 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0 |
| 2026-07-08 | 4,687.50 | 4,745.00 | 4,620.00 | 4,670.00 | 4,670.00 | 255 |
| 2026-07-07 | 4,820.00 | 4,820.00 | 4,737.50 | 4,737.50 | 4,737.50 | 490 |
| 2026-07-06 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 467 |
| 2026-07-03 | 4,610.00 | 4,900.00 | 4,610.00 | 4,900.00 | 4,900.00 | 178 |
| 2026-07-02 | 4,690.00 | 4,837.50 | 4,690.00 | 4,745.00 | 4,745.00 | 1,814 |
| 2026-07-01 | 4,600.00 | 4,665.00 | 4,582.50 | 4,615.00 | 4,615.00 | 891 |
| 2026-06-30 | 4,572.50 | 4,587.50 | 4,505.00 | 4,532.50 | 4,532.50 | 642 |
| 2026-06-29 | 4,412.50 | 4,467.50 | 4,405.00 | 4,440.00 | 4,440.00 | 3,625 |
| 2026-06-26 | 4,380.00 | 4,435.00 | 4,360.00 | 4,362.50 | 4,362.50 | 567 |
| 2026-06-25 | 4,412.50 | 4,482.50 | 4,400.00 | 4,415.00 | 4,415.00 | 1,127 |
| 2026-06-24 | 4,420.00 | 4,435.00 | 4,325.00 | 4,325.00 | 4,325.00 | 1,462 |
| 2026-06-23 | 4,367.50 | 4,447.50 | 4,367.50 | 4,420.00 | 4,420.00 | 1,158 |
| 2026-06-22 | 4,382.50 | 4,400.00 | 4,312.50 | 4,365.00 | 4,365.00 | 2,159 |
| 2026-06-19 | 4,230.00 | 4,250.00 | 4,025.00 | 4,197.50 | 4,197.50 | 165 |
| 2026-06-18 | 4,162.50 | 4,225.00 | 4,152.50 | 4,170.00 | 4,170.00 | 144 |
| 2026-06-17 | 4,172.50 | 4,245.00 | 4,132.50 | 4,137.50 | 4,137.50 | 13,532 |
| 2026-06-16 | 4,162.50 | 4,210.00 | 4,125.00 | 4,170.00 | 4,170.00 | 429 |
| 2026-06-15 | 4,097.50 | 4,097.50 | 4,097.50 | 4,097.50 | 4,097.50 | 0 |
| 2026-06-12 | 4,080.00 | 4,130.00 | 4,042.50 | 4,097.50 | 4,097.50 | 13,889 |
| 2026-06-11 | 3,892.50 | 4,020.00 | 3,852.50 | 3,997.50 | 3,997.50 | 1,612 |
| 2026-06-10 | 3,950.00 | 3,950.00 | 3,887.50 | 3,902.50 | 3,902.50 | 214 |
| 2026-06-09 | 4,082.50 | 4,132.50 | 3,970.00 | 4,032.50 | 4,032.50 | 227 |
| 2026-06-08 | 4,087.50 | 4,087.50 | 4,010.00 | 4,040.00 | 4,040.00 | 105 |
| 2026-06-05 | 4,080.00 | 4,115.00 | 4,000.00 | 4,007.50 | 4,007.50 | 797 |
| 2026-06-04 | 4,075.00 | 4,122.50 | 4,075.00 | 4,095.00 | 4,095.00 | 922 |
| 2026-06-03 | 4,110.00 | 4,110.00 | 4,005.00 | 4,030.00 | 4,030.00 | 1,098 |
| 2026-06-02 | 4,012.50 | 4,102.50 | 4,012.50 | 4,062.50 | 4,062.50 | 980 |
| 2026-06-01 | 4,017.50 | 4,055.00 | 3,977.50 | 4,015.00 | 4,015.00 | 558 |
| 2026-05-29 | 4,055.00 | 4,075.00 | 4,055.00 | 4,075.00 | 4,075.00 | 608 |
| 2026-05-28 | 4,050.00 | 4,057.50 | 4,007.50 | 4,055.00 | 4,055.00 | 229 |
| 2026-05-27 | 4,087.50 | 4,102.50 | 4,037.50 | 4,070.00 | 4,070.00 | 2,465 |
| 2026-05-26 | 4,077.50 | 4,125.00 | 4,040.00 | 4,057.50 | 4,057.50 | 432 |
| 2026-05-25 | 3,967.50 | 3,967.50 | 3,967.50 | 3,967.50 | 3,967.50 | 0 |
| 2026-05-22 | 4,012.50 | 4,025.00 | 3,967.50 | 3,967.50 | 3,967.50 | 13,600 |
| 2026-05-21 | 4,002.50 | 4,025.00 | 3,982.50 | 4,012.50 | 4,012.50 | 575 |
| 2026-05-20 | 3,867.50 | 4,060.00 | 3,867.50 | 4,052.50 | 4,052.50 | 13,038 |
| 2026-05-19 | 3,832.50 | 3,902.50 | 3,832.50 | 3,842.50 | 3,842.50 | 1,635 |
| 2026-05-18 | 3,830.00 | 3,855.00 | 3,812.50 | 3,855.00 | 3,855.00 | 541 |
| 2026-05-15 | 3,742.50 | 3,777.50 | 3,732.50 | 3,755.00 | 3,755.00 | 1,251 |
| 2026-05-14 | 3,850.00 | 3,882.50 | 3,780.00 | 3,800.00 | 3,800.00 | 455 |
| 2026-05-13 | 3,767.50 | 3,860.00 | 3,767.50 | 3,817.50 | 3,817.50 | 2,024 |
| 2026-05-12 | 3,820.00 | 3,872.50 | 3,762.50 | 3,820.00 | 3,820.00 | 987 |
| 2026-05-11 | 4,050.00 | 4,050.00 | 3,927.50 | 3,962.50 | 3,962.50 | 3,749 |
| 2026-05-08 | 4,085.00 | 4,085.00 | 4,010.00 | 4,052.50 | 4,052.50 | 533 |
| 2026-05-07 | 4,045.00 | 4,052.50 | 3,920.00 | 3,920.00 | 3,920.00 | 476 |
| 2026-05-06 | 4,015.00 | 4,062.50 | 3,985.00 | 4,040.00 | 4,040.00 | 384 |
| 2026-05-05 | 3,887.50 | 3,895.00 | 3,805.00 | 3,840.00 | 3,840.00 | 565 |
| 2026-05-04 | 4,010.00 | 4,010.00 | 3,900.00 | 3,930.00 | 3,930.00 | 3,184 |
| 2026-05-01 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
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.