Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3,587.50 | 3,630.00 | 3,587.50 | 3,620.00 | 3,620.00 | 401 |
| 2025-11-05 | 3,550.00 | 3,552.50 | 3,490.00 | 3,525.00 | 3,525.00 | 608 |
| 2025-11-04 | 3,532.50 | 3,557.50 | 3,490.00 | 3,520.00 | 3,520.00 | 104 |
| 2025-11-03 | 3,557.50 | 3,615.00 | 3,490.00 | 3,597.50 | 3,597.50 | 552 |
| 2025-10-31 | 3,517.50 | 3,575.00 | 3,470.00 | 3,540.00 | 3,540.00 | 1,122 |
| 2025-10-30 | 3,452.50 | 3,505.00 | 3,452.50 | 3,497.50 | 3,497.50 | 636 |
| 2025-10-29 | 3,542.50 | 3,542.50 | 3,442.50 | 3,492.50 | 3,492.50 | 999 |
| 2025-10-28 | 3,417.50 | 3,517.50 | 3,412.50 | 3,512.50 | 3,512.50 | 5,861 |
| 2025-10-27 | 3,555.00 | 4,000.00 | 3,400.00 | 3,870.00 | 3,870.00 | 605 |
| 2025-10-24 | 3,517.50 | 3,597.50 | 3,502.50 | 3,555.00 | 3,555.00 | 435 |
| 2025-10-23 | 3,657.50 | 3,707.50 | 3,520.00 | 3,520.00 | 3,520.00 | 1,727 |
| 2025-10-22 | 3,560.00 | 3,680.00 | 3,560.00 | 3,652.50 | 3,652.50 | 2,010 |
| 2025-10-21 | 3,472.50 | 3,602.50 | 3,467.50 | 3,577.50 | 3,577.50 | 613 |
| 2025-10-20 | 3,512.50 | 3,520.00 | 3,435.00 | 3,492.50 | 3,492.50 | 985 |
| 2025-10-17 | 3,367.50 | 3,490.00 | 3,340.00 | 3,490.00 | 3,490.00 | 1,806 |
| 2025-10-16 | 3,335.00 | 3,377.50 | 3,287.50 | 3,377.50 | 3,377.50 | 83 |
| 2025-10-15 | 3,355.00 | 3,380.00 | 3,272.50 | 3,297.50 | 3,297.50 | 643 |
| 2025-10-14 | 3,242.50 | 3,360.00 | 3,195.00 | 3,330.00 | 3,330.00 | 1,106 |
| 2025-10-13 | 3,192.50 | 3,245.00 | 3,175.00 | 3,235.00 | 3,235.00 | 112 |
| 2025-10-10 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0 |
| 2025-10-09 | 3,580.00 | 3,580.00 | 3,277.50 | 3,300.00 | 3,300.00 | 1,778 |
| 2025-10-08 | 3,602.50 | 3,647.50 | 3,582.50 | 3,615.00 | 3,615.00 | 582 |
| 2025-10-07 | 3,477.50 | 3,577.50 | 3,425.00 | 3,522.50 | 3,522.50 | 12,783 |
| 2025-10-06 | 3,475.00 | 3,510.00 | 3,440.00 | 3,487.50 | 3,487.50 | 601 |
| 2025-10-03 | 3,555.00 | 3,555.00 | 3,475.00 | 3,475.00 | 3,475.00 | 1,273 |
| 2025-10-02 | 3,572.50 | 3,587.50 | 3,492.50 | 3,502.50 | 3,502.50 | 531 |
| 2025-10-01 | 3,500.00 | 3,575.00 | 3,500.00 | 3,540.00 | 3,540.00 | 1,720 |
| 2025-09-30 | 3,352.50 | 3,500.00 | 3,352.50 | 3,472.50 | 3,472.50 | 1,032 |
| 2025-09-29 | 3,285.00 | 3,350.00 | 3,275.00 | 3,350.00 | 3,350.00 | 483 |
| 2025-09-26 | 3,152.50 | 3,315.00 | 3,122.50 | 3,275.00 | 3,275.00 | 520 |
| 2025-09-25 | 3,052.50 | 3,082.50 | 3,025.00 | 3,082.50 | 3,082.50 | 1,673 |
| 2025-09-24 | 3,085.00 | 3,140.00 | 3,052.50 | 3,112.50 | 3,112.50 | 771 |
| 2025-09-23 | 3,152.50 | 3,175.00 | 3,072.50 | 3,175.00 | 3,175.00 | 2,939 |
| 2025-09-22 | 3,330.00 | 3,330.00 | 3,182.50 | 3,222.50 | 3,222.50 | 1,272 |
| 2025-09-19 | 3,515.00 | 3,515.00 | 3,442.50 | 3,502.50 | 3,502.50 | 3,368 |
| 2025-09-18 | 3,442.50 | 3,575.00 | 3,432.50 | 3,575.00 | 3,575.00 | 607 |
| 2025-09-17 | 3,402.50 | 3,427.50 | 3,392.50 | 3,427.50 | 3,427.50 | 285 |
| 2025-09-16 | 3,355.00 | 3,407.50 | 3,332.50 | 3,332.50 | 3,332.50 | 1,264 |
| 2025-09-15 | 3,400.00 | 3,450.00 | 3,387.50 | 3,450.00 | 3,450.00 | 1,816 |
| 2025-09-12 | 3,275.00 | 3,362.50 | 3,275.00 | 3,362.50 | 3,362.50 | 1,078 |
| 2025-09-11 | 3,220.00 | 3,275.00 | 3,190.00 | 3,262.50 | 3,262.50 | 986 |
| 2025-09-10 | 3,215.00 | 3,230.00 | 3,175.00 | 3,227.50 | 3,227.50 | 364 |
| 2025-09-09 | 3,160.00 | 3,225.00 | 3,160.00 | 3,205.00 | 3,205.00 | 2,658 |
| 2025-09-08 | 3,200.00 | 3,200.00 | 3,110.00 | 3,140.00 | 3,140.00 | 1,378 |
| 2025-09-05 | 3,055.00 | 3,055.00 | 2,990.00 | 3,035.00 | 3,035.00 | 1,815 |
| 2025-09-04 | 3,005.00 | 3,025.00 | 2,970.00 | 3,020.00 | 3,020.00 | 2,546 |
| 2025-09-03 | 2,885.00 | 2,955.00 | 2,885.00 | 2,955.00 | 2,955.00 | 298 |
| 2025-09-02 | 2,910.00 | 2,935.00 | 2,880.00 | 2,900.00 | 2,900.00 | 1,375 |
| 2025-09-01 | 2,815.00 | 2,990.00 | 2,805.00 | 2,910.00 | 2,910.00 | 1,514 |
| 2025-08-29 | 2,875.00 | 2,940.00 | 2,815.00 | 2,940.00 | 2,940.00 | 2,134 |
| 2025-08-28 | 3,040.00 | 3,040.00 | 2,985.00 | 3,000.00 | 3,000.00 | 946 |
| 2025-08-27 | 3,050.00 | 3,080.00 | 3,045.00 | 3,050.00 | 3,050.00 | 568 |
| 2025-08-26 | 3,075.00 | 3,110.00 | 3,060.00 | 3,095.00 | 3,095.00 | 488 |
| 2025-08-25 | 3,100.00 | 3,130.00 | 3,070.00 | 3,125.00 | 3,125.00 | 1,228 |
| 2025-08-22 | 3,055.00 | 3,080.00 | 3,025.00 | 3,070.00 | 3,070.00 | 5,765 |
| 2025-08-21 | 2,985.00 | 3,020.00 | 2,945.00 | 2,995.00 | 2,995.00 | 1,222 |
| 2025-08-20 | 2,935.00 | 2,990.00 | 2,930.00 | 2,965.00 | 2,965.00 | 1,554 |
| 2025-08-19 | 2,980.00 | 2,980.00 | 2,910.00 | 2,910.00 | 2,910.00 | 936 |
| 2025-08-18 | 2,945.00 | 2,995.00 | 2,920.00 | 2,950.00 | 2,950.00 | 683 |
| 2025-08-14 | 2,990.00 | 3,035.00 | 2,965.00 | 3,015.00 | 3,015.00 | 812 |
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.