Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LYG.BA stock page

Lloyds Banking Group PLC CEDEAR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-142,990.003,035.002,965.003,015.003,015.00812
2025-08-133,045.003,045.002,975.002,995.002,995.00598
2025-08-122,995.003,015.002,970.003,015.003,015.002,220
2025-08-112,910.002,990.002,910.002,965.002,965.001,701
2025-08-082,925.002,935.002,875.002,905.002,905.00743
2025-08-072,930.002,945.002,860.002,905.002,905.003,703
2025-08-062,925.002,925.002,880.002,880.002,880.001,223
2025-08-052,985.002,985.002,890.002,930.002,930.002,617
2025-08-042,845.003,015.002,845.003,010.003,010.001,993
2025-08-012,750.003,030.002,720.003,000.002,999.9725,760
2025-07-312,795.002,900.002,785.002,835.002,834.973,138
2025-07-302,710.002,775.002,710.002,765.002,764.97317
2025-07-292,740.002,790.002,740.002,750.002,749.972,784
2025-07-282,740.002,755.002,705.002,710.002,709.971,638
2025-07-252,755.002,790.002,735.002,750.002,750.001,079
2025-07-242,750.002,750.002,680.002,680.002,680.00887
2025-07-232,665.002,740.002,665.002,730.002,730.003,057
2025-07-222,720.002,730.002,655.002,700.002,700.001,177
2025-07-212,695.002,785.002,695.002,750.002,750.00773
2025-07-182,680.002,735.002,675.002,700.002,700.00705
2025-07-172,650.002,720.002,650.002,680.002,680.003,605
2025-07-162,625.002,645.002,590.002,620.002,620.00473
2025-07-152,640.002,670.002,580.002,600.002,600.00536
2025-07-142,650.002,680.002,605.002,650.002,650.001,279
2025-07-112,635.002,635.002,580.002,620.002,620.00760
2025-07-102,620.002,685.002,620.002,660.002,660.00950
2025-07-082,625.002,660.002,575.002,585.002,585.004,334
2025-07-072,610.002,645.002,565.002,600.002,600.00968
2025-07-042,600.002,800.002,480.002,630.002,630.001,631
2025-07-032,555.002,590.002,535.002,580.002,580.002,177
2025-07-022,500.002,535.002,455.002,510.002,510.004,293
2025-07-012,600.002,625.002,535.002,595.002,595.001,893
2025-06-302,565.002,595.002,520.002,590.002,590.001,175
2025-06-272,525.002,550.002,515.002,525.002,525.002,254
2025-06-262,520.002,530.002,495.002,495.002,495.002,702
2025-06-252,445.002,505.002,445.002,480.002,480.001,553
2025-06-242,475.002,525.002,475.002,480.002,480.00825
2025-06-232,370.002,440.002,365.002,415.002,415.00704
2025-06-192,410.002,410.002,380.002,410.002,410.0045
2025-06-182,415.002,435.002,390.002,415.002,415.00279
2025-06-172,495.002,495.002,420.002,420.002,420.00812
2025-06-132,465.002,515.002,455.002,465.002,465.001,697
2025-06-122,500.002,530.002,485.002,490.002,490.00843
2025-06-112,455.002,490.002,455.002,460.002,460.00312
2025-06-102,455.002,495.002,435.002,435.002,435.00944
2025-06-092,530.002,530.002,485.002,490.002,490.001,048
2025-06-062,495.002,530.002,495.002,520.002,520.00455
2025-06-052,490.002,540.002,480.002,480.002,480.001,052
2025-06-042,500.002,540.002,485.002,485.002,485.001,662
2025-06-032,510.002,540.002,470.002,535.002,535.001,260
2025-06-022,535.002,560.002,495.002,555.002,555.001,845
2025-05-302,540.002,560.002,515.002,515.002,515.001,957
2025-05-292,430.002,500.002,430.002,490.002,490.002,335
2025-05-282,490.002,490.002,425.002,430.002,430.001,970
2025-05-272,455.002,505.002,455.002,490.002,490.001,070
2025-05-262,445.002,445.002,445.002,445.002,445.007
2025-05-232,415.002,480.002,415.002,445.002,445.00344
2025-05-222,420.002,480.002,420.002,440.002,440.00105
2025-05-212,455.002,475.002,420.002,420.002,420.001,239
2025-05-202,405.002,450.002,405.002,435.002,435.001,957
← NewerPage 6 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-08-090.0278 GBP

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.