Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3,950.00 | 4,110.00 | 3,950.00 | 4,095.00 | 4,095.00 | 682 |
| 2026-04-29 | 3,957.50 | 3,957.50 | 3,875.00 | 3,920.00 | 3,920.00 | 357 |
| 2026-04-28 | 4,060.00 | 4,060.00 | 3,990.00 | 4,000.00 | 4,000.00 | 63 |
| 2026-04-27 | 3,982.50 | 4,057.50 | 3,960.00 | 4,057.50 | 4,057.50 | 249 |
| 2026-04-24 | 3,905.00 | 4,002.50 | 3,905.00 | 3,997.50 | 3,997.50 | 416 |
| 2026-04-23 | 3,987.50 | 4,020.00 | 3,892.50 | 3,982.50 | 3,982.50 | 362 |
| 2026-04-22 | 3,977.50 | 4,017.50 | 3,975.00 | 4,005.00 | 4,005.00 | 74 |
| 2026-04-21 | 4,072.50 | 4,085.00 | 3,947.50 | 3,947.50 | 3,947.50 | 450 |
| 2026-04-20 | 4,052.50 | 4,120.00 | 4,052.50 | 4,085.00 | 4,085.00 | 556 |
| 2026-04-17 | 4,120.00 | 4,180.00 | 4,120.00 | 4,122.50 | 4,122.50 | 1,196 |
| 2026-04-16 | 4,090.00 | 4,130.00 | 4,027.50 | 4,050.00 | 4,050.00 | 161 |
| 2026-04-15 | 4,095.00 | 4,145.00 | 4,050.00 | 4,050.00 | 4,050.00 | 443 |
| 2026-04-14 | 4,040.00 | 4,120.00 | 4,040.00 | 4,090.00 | 4,090.00 | 425 |
| 2026-04-13 | 3,972.50 | 4,050.00 | 3,970.00 | 4,002.50 | 4,002.50 | 293 |
| 2026-04-10 | 4,095.00 | 4,095.00 | 4,025.00 | 4,050.00 | 4,050.00 | 339 |
| 2026-04-09 | 4,065.00 | 4,177.50 | 4,065.00 | 4,140.00 | 4,140.00 | 6,222 |
| 2026-04-08 | 4,180.00 | 4,185.00 | 4,060.00 | 4,072.50 | 4,072.50 | 1,746 |
| 2026-04-07 | 3,820.00 | 3,885.00 | 3,795.00 | 3,867.50 | 3,867.50 | 1,115 |
| 2026-04-06 | 3,897.50 | 3,912.50 | 3,850.00 | 3,882.50 | 3,882.50 | 1,309 |
| 2026-04-01 | 3,832.50 | 3,892.50 | 3,822.50 | 3,885.00 | 3,885.00 | 1,114 |
| 2026-03-31 | 3,622.50 | 3,710.00 | 3,612.50 | 3,687.50 | 3,687.50 | 2,016 |
| 2026-03-30 | 3,552.50 | 3,637.50 | 3,552.50 | 3,582.50 | 3,582.50 | 1,087 |
| 2026-03-27 | 3,550.00 | 3,595.00 | 3,505.00 | 3,550.00 | 3,550.00 | 1,287 |
| 2026-03-26 | 3,667.50 | 3,667.50 | 3,567.50 | 3,572.50 | 3,572.50 | 1,137 |
| 2026-03-25 | 3,750.00 | 3,797.50 | 3,692.50 | 3,720.00 | 3,720.00 | 2,106 |
| 2026-03-23 | 3,642.50 | 3,722.50 | 3,632.50 | 3,687.50 | 3,687.50 | 887 |
| 2026-03-20 | 3,695.00 | 3,695.00 | 3,545.00 | 3,562.50 | 3,562.50 | 3,106 |
| 2026-03-19 | 3,645.00 | 3,757.50 | 3,612.50 | 3,712.50 | 3,712.50 | 726 |
| 2026-03-18 | 3,802.50 | 3,842.50 | 3,740.00 | 3,755.00 | 3,755.00 | 554 |
| 2026-03-17 | 3,807.50 | 3,825.00 | 3,782.50 | 3,815.00 | 3,815.00 | 58 |
| 2026-03-16 | 3,740.00 | 3,785.00 | 3,722.50 | 3,785.00 | 3,785.00 | 271 |
| 2026-03-13 | 3,720.00 | 3,732.50 | 3,660.00 | 3,717.50 | 3,717.50 | 812 |
| 2026-03-12 | 3,797.50 | 3,797.50 | 3,727.50 | 3,767.50 | 3,767.50 | 789 |
| 2026-03-11 | 3,902.50 | 3,922.50 | 3,860.00 | 3,860.00 | 3,860.00 | 239 |
| 2026-03-10 | 3,920.00 | 3,982.50 | 3,895.00 | 3,935.00 | 3,935.00 | 377 |
| 2026-03-09 | 3,832.50 | 3,870.00 | 3,735.00 | 3,847.50 | 3,847.50 | 1,029 |
| 2026-03-06 | 3,820.00 | 3,860.00 | 3,800.00 | 3,857.50 | 3,857.50 | 331 |
| 2026-03-05 | 3,890.00 | 3,890.00 | 3,817.50 | 3,850.00 | 3,850.00 | 2,214 |
| 2026-03-04 | 3,902.50 | 3,955.00 | 3,900.00 | 3,910.00 | 3,910.00 | 1,145 |
| 2026-03-03 | 3,835.00 | 3,935.00 | 3,767.50 | 3,912.50 | 3,912.50 | 2,091 |
| 2026-03-02 | 3,912.50 | 4,030.00 | 3,905.00 | 3,980.00 | 3,980.00 | 2,139 |
| 2026-02-27 | 4,230.00 | 4,230.00 | 4,020.00 | 4,020.00 | 4,020.00 | 2,075 |
| 2026-02-26 | 4,217.50 | 4,300.00 | 4,215.00 | 4,230.00 | 4,230.00 | 1,020 |
| 2026-02-25 | 4,097.50 | 4,235.00 | 4,097.50 | 4,235.00 | 4,235.00 | 2,991 |
| 2026-02-24 | 4,025.00 | 4,115.00 | 4,025.00 | 4,107.50 | 4,107.50 | 632 |
| 2026-02-23 | 4,180.00 | 4,180.00 | 4,042.50 | 4,077.50 | 4,077.50 | 672 |
| 2026-02-20 | 4,075.00 | 4,192.50 | 4,075.00 | 4,187.50 | 4,187.50 | 1,771 |
| 2026-02-19 | 4,095.00 | 4,112.50 | 4,005.00 | 4,082.50 | 4,082.50 | 896 |
| 2026-02-18 | 4,197.50 | 4,277.50 | 4,150.00 | 4,150.00 | 4,150.00 | 2,559 |
| 2026-02-13 | 4,025.00 | 4,142.50 | 4,025.00 | 4,092.50 | 4,092.50 | 1,252 |
| 2026-02-12 | 4,255.00 | 4,285.00 | 4,145.00 | 4,225.00 | 4,225.00 | 1,113 |
| 2026-02-11 | 4,222.50 | 4,275.00 | 4,167.50 | 4,252.50 | 4,252.50 | 1,689 |
| 2026-02-10 | 4,280.00 | 4,280.00 | 4,155.00 | 4,230.00 | 4,230.00 | 804 |
| 2026-02-09 | 4,290.00 | 4,360.00 | 4,127.50 | 4,312.50 | 4,312.50 | 2,437 |
| 2026-02-06 | 4,397.50 | 4,450.00 | 4,365.00 | 4,382.50 | 4,382.50 | 807 |
| 2026-02-05 | 4,422.50 | 4,430.00 | 4,320.00 | 4,370.00 | 4,370.00 | 1,135 |
| 2026-02-04 | 4,700.00 | 4,752.50 | 4,537.50 | 4,590.00 | 4,590.00 | 1,569 |
| 2026-02-03 | 4,565.00 | 4,660.00 | 4,565.00 | 4,655.00 | 4,655.00 | 3,023 |
| 2026-02-02 | 4,500.00 | 4,632.50 | 4,500.00 | 4,567.50 | 4,567.50 | 1,122 |
| 2026-01-30 | 4,535.00 | 4,535.00 | 4,452.50 | 4,510.00 | 4,510.00 | 914 |
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.