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
2025-05-192,335.002,375.002,335.002,370.002,370.001,138
2025-05-162,320.002,350.002,310.002,340.002,340.00591
2025-05-152,310.002,330.002,270.002,320.002,320.003,076
2025-05-142,270.002,320.002,270.002,305.002,305.001,569
2025-05-132,230.002,255.002,230.002,240.002,240.00175
2025-05-122,250.002,250.002,195.002,225.002,225.00219
2025-05-092,215.002,270.002,190.002,225.002,225.00138
2025-05-082,245.002,275.002,215.002,235.002,235.00996
2025-05-072,305.002,340.002,225.002,280.002,280.00463
2025-05-062,310.002,365.002,300.002,315.002,315.001,388
2025-05-052,270.002,320.002,235.002,280.002,280.002,370
2025-04-302,340.002,370.002,305.002,315.002,315.003,798
2025-04-292,345.002,390.002,325.002,375.002,375.00877
2025-04-282,335.002,395.002,295.002,335.002,335.001,368
2025-04-252,495.002,495.002,325.002,335.002,335.001,298
2025-04-242,345.002,390.002,325.002,325.002,325.00796
2025-04-232,215.002,365.002,215.002,335.002,335.00556
2025-04-222,120.002,235.002,120.002,210.002,210.00253
2025-04-212,150.002,150.002,030.002,130.002,130.001,724
2025-04-162,355.002,365.002,175.002,175.002,175.002,417
2025-04-152,320.002,370.002,300.002,355.002,355.00985
2025-04-142,390.002,390.002,195.002,270.002,270.001,310
2025-04-112,400.002,445.002,335.002,390.002,390.00724
2025-04-102,470.002,470.002,365.002,400.002,399.95440
2025-04-092,255.002,485.002,235.002,450.002,449.957,365
2025-04-082,315.002,390.002,220.002,220.002,219.95669
2025-04-072,225.002,340.002,200.002,265.002,264.952,147
2025-04-042,255.002,300.002,235.002,255.002,255.005,234
2025-04-032,480.002,480.002,390.002,390.002,390.001,362
2025-04-012,510.002,535.002,465.002,470.002,470.001,638
2025-03-312,480.002,540.002,470.002,500.002,500.002,875
2025-03-282,490.002,540.002,480.002,480.002,480.00965
2025-03-272,500.002,525.002,450.002,505.002,505.003,667
2025-03-262,515.002,535.002,460.002,465.002,465.002,360
2025-03-252,465.002,520.002,460.002,515.002,515.001,669
2025-03-212,410.002,435.002,370.002,395.002,395.00670
2025-03-202,430.002,455.002,370.002,440.002,440.002,886
2025-03-192,380.002,460.002,380.002,420.002,420.00842
2025-03-182,370.002,400.002,340.002,380.002,380.00515
2025-03-172,270.002,335.002,265.002,310.002,310.001,028
2025-03-142,240.002,285.002,230.002,260.002,260.001,574
2025-03-132,210.002,240.002,185.002,185.002,185.002,612
2025-03-122,180.002,240.002,170.002,210.002,210.009,066
2025-03-112,195.002,195.002,145.002,150.002,150.00738
2025-03-102,255.002,255.002,175.002,215.002,215.003,081
2025-03-072,330.002,370.002,260.002,305.002,305.005,173
2025-03-062,375.002,405.002,325.002,325.002,325.005,048
2025-03-052,300.002,405.002,300.002,395.002,395.008,247
2025-02-282,205.002,300.002,205.002,300.002,300.007,196
2025-02-272,295.002,295.002,195.002,210.002,210.002,487
2025-02-262,165.002,255.002,165.002,240.002,240.004,667
2025-02-252,100.002,175.002,080.002,130.002,130.003,982
2025-02-242,090.002,090.002,025.002,065.002,065.001,024
2025-02-212,050.002,065.002,010.002,050.002,050.008,403
2025-02-202,000.002,065.001,995.002,005.002,005.007,435
2025-02-191,940.001,940.001,890.001,925.001,925.002,384
2025-02-181,945.001,945.001,900.001,910.001,910.002,003
2025-02-171,950.001,950.001,900.001,925.001,925.00439
2025-02-141,895.001,945.001,895.001,905.001,905.001,778
2025-02-131,865.001,925.001,865.001,890.001,890.00435
← NewerPage 7 of 21 · 1,233 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.