Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,885.00 | 1,900.00 | 1,850.00 | 1,880.00 | 1,880.00 | 503 |
| 2025-02-11 | 1,865.00 | 1,875.00 | 1,820.00 | 1,875.00 | 1,875.00 | 4,788 |
| 2025-02-10 | 1,835.00 | 1,880.00 | 1,835.00 | 1,860.00 | 1,860.00 | 7,137 |
| 2025-02-07 | 1,860.00 | 1,880.00 | 1,830.00 | 1,835.00 | 1,835.00 | 326 |
| 2025-02-06 | 1,830.00 | 1,890.00 | 1,830.00 | 1,850.00 | 1,850.00 | 2,013 |
| 2025-02-05 | 1,845.00 | 1,845.00 | 1,810.00 | 1,840.00 | 1,840.00 | 676 |
| 2025-02-04 | 1,790.00 | 1,840.00 | 1,775.00 | 1,835.00 | 1,835.00 | 405 |
| 2025-02-03 | 1,785.00 | 1,815.00 | 1,745.00 | 1,810.00 | 1,810.00 | 506 |
| 2025-01-31 | 1,815.00 | 1,840.00 | 1,780.00 | 1,785.00 | 1,785.00 | 886 |
| 2025-01-30 | 1,830.00 | 1,840.00 | 1,790.00 | 1,825.00 | 1,825.00 | 1,092 |
| 2025-01-29 | 1,760.00 | 1,840.00 | 1,750.00 | 1,810.00 | 1,810.00 | 1,013 |
| 2025-01-28 | 1,800.00 | 1,805.00 | 1,765.00 | 1,770.00 | 1,770.00 | 692 |
| 2025-01-27 | 1,760.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1,747 |
| 2025-01-24 | 1,780.00 | 1,820.00 | 1,735.00 | 1,760.00 | 1,760.00 | 760 |
| 2025-01-23 | 1,775.00 | 1,820.00 | 1,775.00 | 1,795.00 | 1,795.00 | 1,542 |
| 2025-01-22 | 1,785.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,770.00 | 946 |
| 2025-01-21 | 1,635.00 | 1,785.00 | 1,635.00 | 1,770.00 | 1,770.00 | 3,239 |
| 2025-01-20 | 1,680.00 | 1,680.00 | 1,615.00 | 1,660.00 | 1,660.00 | 739 |
| 2025-01-17 | 1,675.00 | 1,715.00 | 1,675.00 | 1,685.00 | 1,685.00 | 2,151 |
| 2025-01-16 | 1,665.00 | 1,675.00 | 1,645.00 | 1,660.00 | 1,660.00 | 215 |
| 2025-01-15 | 1,615.00 | 1,690.00 | 1,615.00 | 1,660.00 | 1,660.00 | 1,247 |
| 2025-01-14 | 1,520.00 | 1,590.00 | 1,520.00 | 1,580.00 | 1,580.00 | 597 |
| 2025-01-13 | 1,570.00 | 1,570.00 | 1,525.00 | 1,530.00 | 1,530.00 | 1,060 |
| 2025-01-10 | 1,555.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,560.00 | 1,759 |
| 2025-01-09 | 1,500.00 | 1,615.00 | 1,500.00 | 1,570.00 | 1,570.00 | 308 |
| 2025-01-08 | 1,600.00 | 1,600.00 | 1,530.00 | 1,565.00 | 1,565.00 | 1,336 |
| 2025-01-07 | 1,665.00 | 1,665.00 | 1,605.00 | 1,615.00 | 1,615.00 | 245 |
| 2025-01-06 | 1,600.00 | 1,655.00 | 1,600.00 | 1,625.00 | 1,625.00 | 127 |
| 2025-01-03 | 1,620.00 | 1,620.00 | 1,555.00 | 1,600.00 | 1,600.00 | 8,933 |
| 2025-01-02 | 1,635.00 | 1,635.00 | 1,560.00 | 1,590.00 | 1,590.00 | 8,510 |
| 2024-12-30 | 1,560.00 | 1,635.00 | 1,560.00 | 1,635.00 | 1,635.00 | 311 |
| 2024-12-27 | 1,635.00 | 1,640.00 | 1,555.00 | 1,610.00 | 1,610.00 | 615 |
| 2024-12-26 | 1,625.00 | 1,630.00 | 1,570.00 | 1,630.00 | 1,630.00 | 524 |
| 2024-12-24 | 1,555.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 80 |
| 2024-12-23 | 1,575.00 | 1,595.00 | 1,540.00 | 1,570.00 | 1,570.00 | 242 |
| 2024-12-20 | 1,550.00 | 1,580.00 | 1,545.00 | 1,580.00 | 1,580.00 | 1,768 |
| 2024-12-19 | 1,535.00 | 1,595.00 | 1,530.00 | 1,530.00 | 1,530.00 | 408 |
| 2024-12-18 | 1,630.00 | 1,640.00 | 1,540.00 | 1,540.00 | 1,540.00 | 2,077 |
| 2024-12-17 | 1,560.00 | 1,585.00 | 1,545.00 | 1,550.00 | 1,550.00 | 460 |
| 2024-12-16 | 1,540.00 | 1,570.00 | 1,500.00 | 1,570.00 | 1,570.00 | 1,216 |
| 2024-12-13 | 1,500.00 | 1,525.00 | 1,500.00 | 1,525.00 | 1,525.00 | 395 |
| 2024-12-12 | 1,465.00 | 1,505.00 | 1,465.00 | 1,480.00 | 1,480.00 | 850 |
| 2024-12-11 | 1,485.00 | 1,520.00 | 1,470.00 | 1,485.00 | 1,485.00 | 996 |
| 2024-12-10 | 1,435.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,460.00 | 251 |
| 2024-12-09 | 1,495.00 | 1,495.00 | 1,430.00 | 1,450.00 | 1,450.00 | 306 |
| 2024-12-06 | 1,520.00 | 1,520.00 | 1,440.00 | 1,460.00 | 1,460.00 | 1,872 |
| 2024-12-05 | 1,470.00 | 1,515.00 | 1,470.00 | 1,495.00 | 1,495.00 | 7,404 |
| 2024-12-04 | 1,505.00 | 1,505.00 | 1,465.00 | 1,480.00 | 1,480.00 | 262 |
| 2024-12-03 | 1,455.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,480.00 | 776 |
| 2024-12-02 | 1,500.00 | 1,505.00 | 1,450.00 | 1,460.00 | 1,460.00 | 1,205 |
| 2024-11-29 | 1,490.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 151 |
| 2024-11-28 | 1,450.00 | 1,510.00 | 1,450.00 | 1,465.00 | 1,465.00 | 28 |
| 2024-11-27 | 1,455.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,485.00 | 3,422 |
| 2024-11-26 | 1,535.00 | 1,535.00 | 1,460.00 | 1,485.00 | 1,485.00 | 1,485 |
| 2024-11-25 | 1,500.00 | 1,535.00 | 1,495.00 | 1,535.00 | 1,535.00 | 453 |
| 2024-11-22 | 1,575.00 | 1,575.00 | 1,500.00 | 1,525.00 | 1,525.00 | 953 |
| 2024-11-21 | 1,550.00 | 1,550.00 | 1,505.00 | 1,520.00 | 1,520.00 | 691 |
| 2024-11-20 | 1,500.00 | 1,570.00 | 1,485.00 | 1,555.00 | 1,555.00 | 483 |
| 2024-11-19 | 1,595.00 | 1,595.00 | 1,525.00 | 1,560.00 | 1,560.00 | 1,847 |
| 2024-11-15 | 1,640.00 | 1,640.00 | 1,590.00 | 1,625.00 | 1,625.00 | 4,943 |
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.