Lloyds Banking Group PLC 9.25% Non Cum. Irrd. Pfd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	144.80	144.80	144.80	144.80	127.89	0
2024-09-02	146.20	146.20	146.20	146.20	129.13	0
2024-08-30	147.05	147.05	147.05	147.05	129.88	0
2024-08-29	147.30	147.30	147.30	147.30	130.10	0
2024-08-28	147.70	147.70	147.70	147.70	130.45	0
2024-08-27	147.70	147.70	147.70	147.70	130.45	0
2024-08-23	147.70	147.70	147.70	147.70	130.45	0
2024-08-22	147.70	147.70	147.70	147.70	130.45	0
2024-08-21	147.70	147.70	147.70	147.70	130.45	0
2024-08-20	147.70	147.70	147.70	147.70	130.45	0
2024-08-19	147.70	147.70	147.70	147.70	130.45	0
2024-08-16	147.70	147.70	147.70	147.70	130.45	0
2024-08-15	147.15	147.15	147.15	147.15	129.97	0
2024-08-14	147.15	147.15	147.15	147.15	129.97	0
2024-08-13	146.35	146.35	146.35	146.35	129.26	0
2024-08-12	146.35	146.35	146.35	146.35	129.26	0
2024-08-09	146.10	146.10	146.10	146.10	129.04	0
2024-08-08	146.10	146.10	146.10	146.10	129.04	0
2024-08-07	146.00	146.00	143.70	146.00	128.95	49,938
2024-08-06	145.95	145.95	145.95	145.95	128.91	0
2024-08-05	145.85	145.85	145.85	145.85	128.82	0
2024-08-02	145.75	145.75	145.75	145.75	128.73	0
2024-08-01	142.00	143.35	142.00	143.35	126.61	202,522
2024-07-31	139.60	139.60	139.60	139.60	123.30	0
2024-07-30	138.80	138.80	138.80	138.80	122.59	0
2024-07-29	138.80	138.80	138.80	138.80	122.59	0
2024-07-26	137.30	137.30	137.30	137.30	121.27	0
2024-07-25	137.30	137.30	137.30	137.30	121.27	0
2024-07-24	137.30	137.30	137.30	137.30	121.27	0
2024-07-23	137.30	137.30	137.30	137.30	121.27	0
2024-07-22	137.30	137.30	136.00	137.30	121.27	42,704
2024-07-19	137.30	137.30	137.30	137.30	121.27	0
2024-07-18	137.30	137.30	137.30	137.30	121.27	0
2024-07-17	138.72	138.72	136.80	138.65	122.46	105,991
2024-07-16	138.65	138.65	138.65	138.65	122.46	0
2024-07-15	138.65	138.65	138.65	138.65	122.46	0
2024-07-12	138.65	138.65	138.65	138.65	122.46	0
2024-07-11	138.65	138.65	138.65	138.65	122.46	0
2024-07-10	138.60	138.60	138.60	138.60	122.42	100,806
2024-07-09	138.65	138.65	138.65	138.65	122.46	0
2024-07-08	138.65	138.65	138.65	138.65	122.46	0
2024-07-05	138.65	138.65	138.65	138.65	122.46	0
2024-07-04	138.65	138.65	138.65	138.65	122.46	0
2024-07-03	138.50	138.50	138.50	138.50	122.33	0
2024-07-02	138.45	138.45	138.45	138.45	122.28	0
2024-07-01	137.70	137.70	137.70	137.70	121.62	0
2024-06-28	137.70	137.70	135.40	137.70	121.62	98,852
2024-06-27	137.70	137.70	137.70	137.70	121.62	0
2024-06-26	137.40	137.50	135.20	137.50	121.45	116,847
2024-06-25	137.50	137.50	137.50	137.50	121.45	0
2024-06-24	137.50	137.50	137.50	137.50	121.45	0
2024-06-21	137.50	137.50	137.50	137.50	121.45	0
2024-06-20	137.50	137.50	137.50	137.50	121.45	0
2024-06-19	137.50	137.50	137.50	137.50	121.45	0
2024-06-18	137.50	137.50	137.50	137.50	121.45	0
2024-06-17	137.50	137.50	137.50	137.50	121.45	0
2024-06-14	137.50	137.50	137.50	137.50	121.45	706,345
2024-06-13	138.40	138.40	138.40	138.40	122.24	0
2024-06-12	138.40	138.40	138.40	138.40	122.24	0
2024-06-11	135.00	135.00	135.00	135.00	119.24	23,848

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0463 GBP
2025-10-30	0.0463 GBP
2025-05-01	0.0463 GBP
2024-10-31	0.0463 GBP
2024-05-02	0.0463 GBP
2023-11-02	0.0463 GBP
2023-05-04	0.0463 GBP
2022-11-03	0.0463 GBP
2022-05-05	0.0463 GBP
2021-11-04	0.0463 GBP
2021-05-06	0.0463 GBP
2020-11-05	0.0463 GBP
2020-04-30	0.0463 GBP
2019-10-31	0.0463 GBP
2019-05-02	0.0463 GBP

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