Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 261.50 | 261.50 | 259.00 | 259.50 | 259.40 | 1,139 |
| 2021-12-03 | 266.50 | 266.50 | 257.50 | 265.00 | 264.90 | 175 |
| 2021-12-02 | 253.00 | 270.00 | 253.00 | 266.50 | 266.40 | 207 |
| 2021-12-01 | 260.00 | 270.00 | 257.50 | 257.50 | 257.40 | 726 |
| 2021-11-30 | 258.00 | 258.00 | 251.50 | 256.50 | 256.40 | 144 |
| 2021-11-29 | 270.00 | 280.00 | 248.25 | 255.00 | 254.90 | 1,428 |
| 2021-11-26 | 280.00 | 280.00 | 250.00 | 256.00 | 255.90 | 1,578 |
| 2021-11-25 | 273.50 | 280.50 | 270.00 | 280.50 | 280.39 | 26 |
| 2021-11-24 | 283.00 | 283.00 | 273.00 | 273.50 | 273.40 | 452 |
| 2021-11-23 | 279.00 | 282.50 | 269.00 | 277.00 | 276.90 | 1,131 |
| 2021-11-19 | 280.00 | 280.00 | 268.50 | 279.00 | 278.90 | 510 |
| 2021-11-18 | 289.00 | 289.00 | 282.00 | 282.00 | 281.89 | 278 |
| 2021-11-17 | 277.00 | 288.00 | 277.00 | 281.50 | 281.39 | 874 |
| 2021-11-16 | 280.00 | 280.50 | 270.00 | 277.00 | 276.90 | 136 |
| 2021-11-15 | 280.00 | 283.50 | 270.00 | 280.00 | 279.89 | 376 |
| 2021-11-12 | 289.00 | 289.00 | 280.00 | 280.00 | 279.89 | 955 |
| 2021-11-11 | 280.50 | 289.00 | 260.00 | 284.50 | 284.39 | 778 |
| 2021-11-10 | 272.00 | 284.50 | 269.00 | 280.00 | 279.89 | 210 |
| 2021-11-09 | 285.00 | 295.00 | 269.00 | 272.50 | 272.40 | 1,685 |
| 2021-11-08 | 280.00 | 289.00 | 280.00 | 283.00 | 282.89 | 955 |
| 2021-11-05 | 281.00 | 288.00 | 274.00 | 280.00 | 279.89 | 1,555 |
| 2021-11-04 | 286.00 | 286.50 | 266.50 | 271.50 | 271.40 | 6,526 |
| 2021-11-03 | 307.50 | 307.50 | 286.50 | 289.00 | 288.89 | 1,988 |
| 2021-11-02 | 291.00 | 309.50 | 291.00 | 296.00 | 295.89 | 871 |
| 2021-11-01 | 290.50 | 294.00 | 283.00 | 291.00 | 290.89 | 765 |
| 2021-10-29 | 275.00 | 282.00 | 272.00 | 280.00 | 279.89 | 1,174 |
| 2021-10-28 | 269.00 | 273.00 | 269.00 | 272.50 | 272.40 | 374 |
| 2021-10-27 | 270.00 | 270.50 | 258.50 | 269.50 | 269.40 | 4,502 |
| 2021-10-26 | 260.00 | 274.00 | 260.00 | 266.50 | 266.40 | 1,090 |
| 2021-10-25 | 268.00 | 268.00 | 260.00 | 261.00 | 260.90 | 2,660 |
| 2021-10-22 | 254.00 | 275.00 | 254.00 | 266.00 | 265.90 | 2,513 |
| 2021-10-21 | 260.00 | 260.00 | 252.00 | 254.50 | 254.40 | 874 |
| 2021-10-20 | 259.00 | 260.00 | 258.00 | 258.50 | 258.40 | 726 |
| 2021-10-19 | 254.00 | 258.00 | 253.50 | 257.50 | 257.40 | 2,180 |
| 2021-10-18 | 250.00 | 257.50 | 245.00 | 253.50 | 253.40 | 384 |
| 2021-10-15 | 250.00 | 254.00 | 250.00 | 252.50 | 252.41 | 1,933 |
| 2021-10-14 | 249.25 | 249.25 | 238.00 | 247.25 | 247.16 | 1,384 |
← NewerPage 21 of 21 · 1,237 trading days
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.