Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,575.00 | 1,640.00 | 1,560.00 | 1,590.00 | 1,590.00 | 2,405 |
| 2024-11-13 | 1,630.00 | 1,630.00 | 1,565.00 | 1,575.00 | 1,575.00 | 2,059 |
| 2024-11-12 | 1,635.00 | 1,635.00 | 1,575.00 | 1,600.00 | 1,600.00 | 1,027 |
| 2024-11-11 | 1,625.00 | 1,640.00 | 1,580.00 | 1,630.00 | 1,630.00 | 273 |
| 2024-11-08 | 1,585.00 | 1,620.00 | 1,560.00 | 1,600.00 | 1,600.00 | 834 |
| 2024-11-07 | 1,650.00 | 1,700.00 | 1,610.00 | 1,620.00 | 1,620.00 | 1,975 |
| 2024-11-06 | 1,660.00 | 1,670.00 | 1,620.00 | 1,650.00 | 1,650.00 | 4,763 |
| 2024-11-05 | 1,690.00 | 1,695.00 | 1,645.00 | 1,660.00 | 1,660.00 | 1,167 |
| 2024-11-04 | 1,655.00 | 1,705.00 | 1,635.00 | 1,670.00 | 1,670.00 | 2,355 |
| 2024-11-01 | 1,575.00 | 1,660.00 | 1,575.00 | 1,645.00 | 1,645.00 | 291 |
| 2024-10-31 | 1,625.00 | 1,625.00 | 1,565.00 | 1,600.00 | 1,600.00 | 910 |
| 2024-10-30 | 1,650.00 | 1,650.00 | 1,595.00 | 1,615.00 | 1,615.00 | 356 |
| 2024-10-29 | 1,670.00 | 1,670.00 | 1,610.00 | 1,640.00 | 1,640.00 | 1,315 |
| 2024-10-28 | 1,660.00 | 1,715.00 | 1,655.00 | 1,685.00 | 1,685.00 | 1,254 |
| 2024-10-25 | 1,810.00 | 1,810.00 | 1,725.00 | 1,730.00 | 1,730.00 | 8,747 |
| 2024-10-24 | 1,930.00 | 1,930.00 | 1,865.00 | 1,890.00 | 1,890.00 | 427 |
| 2024-10-23 | 1,930.00 | 1,930.00 | 1,850.00 | 1,895.00 | 1,895.00 | 142 |
| 2024-10-22 | 1,895.00 | 1,930.00 | 1,890.00 | 1,900.00 | 1,900.00 | 767 |
| 2024-10-21 | 1,980.00 | 1,985.00 | 1,880.00 | 1,900.00 | 1,900.00 | 49,378 |
| 2024-10-18 | 1,930.00 | 1,930.00 | 1,890.00 | 1,925.00 | 1,925.00 | 230 |
| 2024-10-17 | 1,880.00 | 1,920.00 | 1,880.00 | 1,900.00 | 1,900.00 | 324 |
| 2024-10-16 | 1,840.00 | 1,880.00 | 1,840.00 | 1,860.00 | 1,860.00 | 217 |
| 2024-10-15 | 1,835.00 | 1,855.00 | 1,815.00 | 1,825.00 | 1,825.00 | 320 |
| 2024-10-14 | 1,840.00 | 1,845.00 | 1,790.00 | 1,815.00 | 1,815.00 | 324 |
| 2024-10-10 | 1,840.00 | 1,855.00 | 1,815.00 | 1,830.00 | 1,830.00 | 288 |
| 2024-10-09 | 1,875.00 | 1,875.00 | 1,820.00 | 1,840.00 | 1,840.00 | 545 |
| 2024-10-08 | 1,870.00 | 1,870.00 | 1,820.00 | 1,855.00 | 1,855.00 | 1,247 |
| 2024-10-07 | 1,890.00 | 1,895.00 | 1,845.00 | 1,885.00 | 1,885.00 | 242 |
| 2024-10-04 | 1,855.00 | 1,895.00 | 1,850.00 | 1,875.00 | 1,875.00 | 1,084 |
| 2024-10-03 | 1,865.00 | 1,865.00 | 1,825.00 | 1,825.00 | 1,825.00 | 3,473 |
| 2024-10-02 | 1,880.00 | 1,905.00 | 1,850.00 | 1,870.00 | 1,870.00 | 837 |
| 2024-10-01 | 1,930.00 | 1,930.00 | 1,870.00 | 1,915.00 | 1,915.00 | 1,102 |
| 2024-09-30 | 1,915.00 | 1,945.00 | 1,890.00 | 1,920.00 | 1,920.00 | 417 |
| 2024-09-27 | 1,960.00 | 1,970.00 | 1,905.00 | 1,905.00 | 1,905.00 | 3,470 |
| 2024-09-26 | 1,905.00 | 1,960.00 | 1,900.00 | 1,935.00 | 1,935.00 | 3,853 |
| 2024-09-25 | 1,925.00 | 1,925.00 | 1,865.00 | 1,875.00 | 1,875.00 | 134 |
| 2024-09-24 | 1,905.00 | 1,945.00 | 1,905.00 | 1,915.00 | 1,915.00 | 163 |
| 2024-09-23 | 1,880.00 | 1,915.00 | 1,865.00 | 1,880.00 | 1,880.00 | 339 |
| 2024-09-20 | 1,890.00 | 1,900.00 | 1,855.00 | 1,895.00 | 1,895.00 | 76 |
| 2024-09-19 | 1,910.00 | 1,910.00 | 1,875.00 | 1,905.00 | 1,905.00 | 97 |
| 2024-09-18 | 1,875.00 | 1,925.00 | 1,870.00 | 1,900.00 | 1,900.00 | 591 |
| 2024-09-17 | 1,995.00 | 1,995.00 | 1,880.00 | 1,880.00 | 1,880.00 | 260 |
| 2024-09-16 | 1,995.00 | 1,995.00 | 1,875.00 | 1,900.00 | 1,900.00 | 255 |
| 2024-09-13 | 1,930.00 | 1,930.00 | 1,885.00 | 1,890.00 | 1,890.00 | 395 |
| 2024-09-12 | 1,895.00 | 1,920.00 | 1,855.00 | 1,910.00 | 1,910.00 | 423 |
| 2024-09-11 | 1,850.00 | 1,915.00 | 1,835.00 | 1,910.00 | 1,910.00 | 576 |
| 2024-09-10 | 1,845.00 | 1,845.00 | 1,795.00 | 1,820.00 | 1,820.00 | 773 |
| 2024-09-09 | 1,845.00 | 1,885.00 | 1,835.00 | 1,840.00 | 1,840.00 | 219 |
| 2024-09-06 | 1,980.00 | 1,980.00 | 1,820.00 | 1,840.00 | 1,840.00 | 1,533 |
| 2024-09-05 | 1,970.00 | 1,970.00 | 1,895.00 | 1,935.00 | 1,935.00 | 879 |
| 2024-09-04 | 1,960.00 | 1,970.00 | 1,900.00 | 1,900.00 | 1,900.00 | 774 |
| 2024-09-03 | 1,995.00 | 1,995.00 | 1,920.00 | 1,940.00 | 1,940.00 | 18,834 |
| 2024-09-02 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 116 |
| 2024-08-30 | 1,935.00 | 1,985.00 | 1,935.00 | 1,965.00 | 1,965.00 | 311 |
| 2024-08-29 | 1,965.00 | 1,985.00 | 1,955.00 | 1,960.00 | 1,960.00 | 163 |
| 2024-08-28 | 1,990.00 | 2,000.00 | 1,930.00 | 1,970.00 | 1,970.00 | 1,896 |
| 2024-08-27 | 2,020.00 | 2,045.00 | 1,975.00 | 2,040.00 | 2,040.00 | 2,955 |
| 2024-08-26 | 1,990.00 | 2,030.00 | 1,985.00 | 2,010.00 | 2,010.00 | 1,445 |
| 2024-08-23 | 1,980.00 | 2,030.00 | 1,975.00 | 2,020.00 | 2,020.00 | 542 |
| 2024-08-22 | 1,975.00 | 1,975.00 | 1,935.00 | 1,960.00 | 1,960.00 | 754 |
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.