Lloyds Banking Group PLC 9.25% Non Cum. Irrd. Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 135.00 | 135.00 | 135.00 | 135.00 | 119.24 | 23,848 |
| 2024-06-10 | 136.40 | 136.40 | 136.40 | 136.40 | 120.47 | 0 |
| 2024-06-07 | 136.50 | 136.50 | 136.50 | 136.50 | 120.56 | 0 |
| 2024-06-06 | 136.50 | 136.50 | 136.50 | 136.50 | 120.56 | 0 |
| 2024-06-05 | 136.50 | 136.50 | 136.50 | 136.50 | 120.56 | 0 |
| 2024-06-04 | 136.90 | 136.90 | 136.90 | 136.90 | 120.92 | 0 |
| 2024-06-03 | 136.90 | 136.90 | 136.90 | 136.90 | 120.92 | 0 |
| 2024-05-31 | 136.90 | 136.90 | 136.90 | 136.90 | 120.92 | 0 |
| 2024-05-30 | 137.00 | 137.00 | 137.00 | 137.00 | 121.00 | 0 |
| 2024-05-29 | 137.50 | 137.50 | 137.50 | 137.50 | 121.45 | 0 |
| 2024-05-28 | 137.50 | 137.50 | 137.50 | 137.50 | 121.45 | 0 |
| 2024-05-24 | 137.50 | 137.50 | 137.50 | 137.50 | 121.45 | 0 |
| 2024-05-23 | 137.25 | 137.25 | 137.25 | 137.25 | 121.22 | 0 |
| 2024-05-22 | 137.00 | 137.00 | 137.00 | 137.00 | 121.00 | 0 |
| 2024-05-21 | 137.00 | 137.00 | 137.00 | 137.00 | 121.00 | 0 |
| 2024-05-20 | 136.75 | 136.75 | 136.75 | 136.75 | 120.78 | 0 |
| 2024-05-17 | 136.75 | 136.75 | 136.75 | 136.75 | 120.78 | 0 |
| 2024-05-16 | 136.75 | 136.75 | 136.75 | 136.75 | 120.78 | 0 |
| 2024-05-15 | 135.75 | 136.00 | 133.50 | 136.00 | 120.12 | 89,931 |
| 2024-05-14 | 135.75 | 135.75 | 135.75 | 135.75 | 119.90 | 0 |
| 2024-05-13 | 135.75 | 135.75 | 135.75 | 135.75 | 119.90 | 0 |
| 2024-05-10 | 135.75 | 135.75 | 135.75 | 135.75 | 119.90 | 0 |
| 2024-05-09 | 135.75 | 135.75 | 135.75 | 135.75 | 119.90 | 0 |
| 2024-05-08 | 135.75 | 135.75 | 135.75 | 135.75 | 119.90 | 0 |
| 2024-05-07 | 135.75 | 135.75 | 133.50 | 135.75 | 119.90 | 50,155 |
| 2024-05-03 | 135.75 | 135.75 | 135.75 | 135.75 | 119.90 | 0 |
| 2024-05-02 | 135.75 | 135.75 | 135.75 | 135.75 | 119.90 | 0 |
| 2024-05-01 | 139.75 | 139.75 | 137.50 | 139.75 | 119.35 | 99,134 |
| 2024-04-30 | 139.75 | 139.75 | 139.75 | 139.75 | 119.35 | 0 |
| 2024-04-29 | 139.75 | 139.75 | 139.75 | 139.75 | 119.35 | 0 |
| 2024-04-26 | 139.75 | 139.75 | 139.75 | 139.75 | 119.35 | 0 |
| 2024-04-25 | 139.75 | 139.75 | 139.75 | 139.75 | 119.35 | 0 |
| 2024-04-24 | 139.35 | 139.35 | 139.35 | 139.35 | 119.01 | 0 |
| 2024-04-23 | 139.50 | 139.50 | 139.50 | 139.50 | 119.13 | 0 |
| 2024-04-22 | 140.00 | 140.00 | 140.00 | 140.00 | 119.56 | 0 |
| 2024-04-19 | 140.00 | 140.00 | 140.00 | 140.00 | 119.56 | 49,361 |
| 2024-04-18 | 140.00 | 140.00 | 140.00 | 140.00 | 119.56 | 77,604 |
| 2024-04-17 | 139.50 | 139.50 | 139.50 | 139.50 | 119.13 | 52,473 |
| 2024-04-16 | 139.65 | 139.65 | 139.65 | 139.65 | 119.26 | 0 |
| 2024-04-15 | 139.75 | 139.75 | 139.25 | 139.75 | 119.35 | 54,140 |
| 2024-04-12 | 139.75 | 139.75 | 139.75 | 139.75 | 119.35 | 0 |
| 2024-04-11 | 139.75 | 139.75 | 139.75 | 139.75 | 119.35 | 0 |
| 2024-04-10 | 139.75 | 139.75 | 139.75 | 139.75 | 119.35 | 0 |
| 2024-04-09 | 139.25 | 139.25 | 139.25 | 139.25 | 118.92 | 0 |
| 2024-04-08 | 139.00 | 139.00 | 139.00 | 139.00 | 118.71 | 0 |
| 2024-04-05 | 139.00 | 139.00 | 139.00 | 139.00 | 118.71 | 0 |
| 2024-04-04 | 139.00 | 139.00 | 139.00 | 139.00 | 118.71 | 0 |
| 2024-04-03 | 139.00 | 139.00 | 139.00 | 139.00 | 118.71 | 0 |
| 2024-04-02 | 138.00 | 138.00 | 138.00 | 138.00 | 117.85 | 0 |
| 2024-03-28 | 138.00 | 138.00 | 138.00 | 138.00 | 117.85 | 0 |
| 2024-03-27 | 138.00 | 138.00 | 138.00 | 138.00 | 117.85 | 0 |
| 2024-03-26 | 138.00 | 138.00 | 138.00 | 138.00 | 117.85 | 0 |
| 2024-03-25 | 138.15 | 138.15 | 138.15 | 138.15 | 117.98 | 0 |
| 2024-03-22 | 139.15 | 139.15 | 139.15 | 139.15 | 118.84 | 0 |
| 2024-03-21 | 139.30 | 139.30 | 139.30 | 139.30 | 118.96 | 0 |
| 2024-03-20 | 139.25 | 139.25 | 137.50 | 139.25 | 118.92 | 256,835 |
| 2024-03-19 | 139.30 | 139.30 | 137.60 | 139.30 | 118.96 | 102,257 |
| 2024-03-18 | 139.30 | 139.30 | 139.15 | 139.30 | 118.96 | 219,936 |
| 2024-03-15 | 139.15 | 139.15 | 139.15 | 139.15 | 118.84 | 0 |
| 2024-03-14 | 139.25 | 139.25 | 138.00 | 139.25 | 118.92 | 90,053 |
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.