Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 230.00 | 230.00 | 204.00 | 206.75 | 206.67 | 4,869 |
| 2022-03-04 | 235.00 | 235.00 | 227.00 | 229.50 | 229.41 | 1,896 |
| 2022-03-03 | 248.00 | 264.00 | 233.00 | 237.00 | 236.91 | 1,306 |
| 2022-03-02 | 249.75 | 249.75 | 240.25 | 247.75 | 247.66 | 830 |
| 2022-02-25 | 243.50 | 274.50 | 243.50 | 256.50 | 256.40 | 1,128 |
| 2022-02-24 | 278.00 | 278.00 | 230.00 | 243.50 | 243.41 | 2,811 |
| 2022-02-23 | 293.00 | 293.00 | 276.00 | 278.00 | 277.90 | 617 |
| 2022-02-22 | 280.00 | 280.00 | 270.00 | 272.00 | 271.90 | 6,685 |
| 2022-02-21 | 280.00 | 280.00 | 270.50 | 279.00 | 278.90 | 101 |
| 2022-02-18 | 290.00 | 293.50 | 278.00 | 280.00 | 279.89 | 4,639 |
| 2022-02-17 | 294.50 | 295.00 | 282.00 | 290.00 | 289.89 | 2,485 |
| 2022-02-16 | 304.00 | 304.00 | 294.00 | 294.00 | 293.89 | 920 |
| 2022-02-15 | 302.00 | 302.50 | 294.00 | 295.00 | 294.89 | 396 |
| 2022-02-14 | 303.50 | 305.00 | 290.00 | 295.00 | 294.89 | 6,392 |
| 2022-02-11 | 315.00 | 315.00 | 303.00 | 310.50 | 310.38 | 100 |
| 2022-02-10 | 300.00 | 310.50 | 299.00 | 310.50 | 310.38 | 3,123 |
| 2022-02-09 | 305.00 | 305.00 | 297.00 | 297.00 | 296.89 | 687 |
| 2022-02-08 | 307.50 | 310.50 | 301.50 | 305.00 | 304.89 | 2,488 |
| 2022-02-07 | 315.00 | 315.00 | 300.00 | 308.50 | 308.38 | 505 |
| 2022-02-04 | 315.00 | 315.00 | 298.50 | 301.50 | 301.39 | 5,613 |
| 2022-02-03 | 315.00 | 320.00 | 309.00 | 316.00 | 315.88 | 894 |
| 2022-02-02 | 315.00 | 315.50 | 309.00 | 315.00 | 314.88 | 948 |
| 2022-02-01 | 305.00 | 320.00 | 305.00 | 311.50 | 311.38 | 2,821 |
| 2022-01-31 | 291.00 | 308.00 | 291.00 | 305.00 | 304.89 | 542 |
| 2022-01-28 | 311.50 | 312.00 | 298.00 | 308.00 | 307.88 | 1,288 |
| 2022-01-27 | 329.00 | 329.00 | 311.50 | 311.50 | 311.38 | 1,075 |
| 2022-01-26 | 310.00 | 319.00 | 309.00 | 313.00 | 312.88 | 1,544 |
| 2022-01-25 | 299.50 | 309.00 | 294.50 | 309.00 | 308.88 | 965 |
| 2022-01-24 | 304.50 | 304.50 | 289.00 | 293.00 | 292.89 | 744 |
| 2022-01-21 | 314.00 | 315.00 | 303.00 | 305.00 | 304.89 | 460 |
| 2022-01-20 | 291.00 | 314.50 | 291.00 | 304.50 | 304.39 | 3,642 |
| 2022-01-19 | 309.00 | 310.00 | 299.00 | 309.50 | 309.38 | 406 |
| 2022-01-18 | 317.00 | 320.50 | 304.00 | 309.00 | 308.88 | 4,787 |
| 2022-01-17 | 305.00 | 320.00 | 305.00 | 317.00 | 316.88 | 747 |
| 2022-01-14 | 299.50 | 307.00 | 298.50 | 304.50 | 304.39 | 8,780 |
| 2022-01-13 | 310.00 | 310.00 | 298.00 | 301.50 | 301.39 | 357 |
| 2022-01-12 | 292.00 | 304.00 | 292.00 | 302.00 | 301.89 | 5,804 |
| 2022-01-11 | 298.00 | 304.00 | 292.00 | 300.00 | 299.89 | 583 |
| 2022-01-10 | 300.00 | 302.50 | 292.00 | 298.00 | 297.89 | 613 |
| 2022-01-07 | 293.00 | 295.50 | 290.00 | 293.00 | 292.89 | 8,800 |
| 2022-01-06 | 282.00 | 292.00 | 277.50 | 291.50 | 291.39 | 3,815 |
| 2022-01-05 | 279.50 | 279.50 | 270.00 | 277.00 | 276.90 | 659 |
| 2022-01-04 | 280.00 | 280.00 | 264.00 | 268.00 | 267.90 | 2,913 |
| 2022-01-03 | 254.50 | 262.00 | 254.50 | 260.00 | 259.90 | 594 |
| 2021-12-30 | 251.00 | 254.00 | 251.00 | 251.50 | 251.41 | 390 |
| 2021-12-29 | 254.50 | 254.50 | 250.00 | 251.00 | 250.91 | 181 |
| 2021-12-28 | 255.00 | 255.00 | 247.00 | 248.50 | 248.41 | 295 |
| 2021-12-27 | 253.00 | 253.00 | 245.50 | 248.00 | 247.91 | 3,551 |
| 2021-12-23 | 245.00 | 260.00 | 237.00 | 249.75 | 249.66 | 379 |
| 2021-12-22 | 250.00 | 254.50 | 250.00 | 254.00 | 253.90 | 457 |
| 2021-12-21 | 248.50 | 249.00 | 248.00 | 248.00 | 247.91 | 181 |
| 2021-12-20 | 242.00 | 242.50 | 235.75 | 240.00 | 239.91 | 69 |
| 2021-12-17 | 249.00 | 249.00 | 235.75 | 242.00 | 241.91 | 456 |
| 2021-12-16 | 227.00 | 247.00 | 227.00 | 239.25 | 239.16 | 2,083 |
| 2021-12-15 | 229.00 | 240.00 | 213.00 | 224.25 | 224.17 | 428 |
| 2021-12-14 | 234.00 | 239.00 | 230.00 | 234.75 | 234.66 | 651 |
| 2021-12-13 | 252.00 | 252.00 | 232.00 | 232.00 | 231.91 | 631 |
| 2021-12-10 | 266.00 | 266.00 | 245.50 | 248.50 | 248.41 | 881 |
| 2021-12-09 | 265.50 | 265.50 | 250.00 | 250.00 | 249.91 | 573 |
| 2021-12-07 | 256.00 | 266.00 | 256.00 | 265.50 | 265.40 | 422 |
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.