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
2023-12-14	129.40	129.40	129.40	129.40	110.51	0
2023-12-13	128.80	128.80	128.80	128.80	110.00	0
2023-12-12	128.80	128.80	128.80	128.80	110.00	0
2023-12-11	128.80	128.80	128.80	128.80	110.00	0
2023-12-08	128.80	128.80	128.80	128.80	110.00	0
2023-12-07	128.45	128.45	128.45	128.45	109.70	0
2023-12-06	128.10	128.10	128.10	128.10	109.40	0
2023-12-05	128.10	128.10	128.10	128.10	109.40	0
2023-12-04	128.10	128.10	128.05	128.05	109.36	239,383
2023-12-01	128.55	128.55	128.55	128.55	109.78	0
2023-11-30	129.05	129.05	128.20	129.05	110.21	265,590
2023-11-29	129.60	129.60	129.60	129.60	110.68	0
2023-11-28	129.60	129.60	129.60	129.60	110.68	0
2023-11-27	129.60	129.60	129.00	129.60	110.68	129,445
2023-11-24	130.35	130.35	130.35	130.35	111.32	0
2023-11-23	130.85	130.85	130.85	130.85	111.75	0
2023-11-22	131.35	131.35	131.35	131.35	112.17	0
2023-11-21	131.35	131.50	130.85	130.85	111.75	116,348
2023-11-20	131.25	131.35	130.50	131.35	112.17	109,357
2023-11-17	131.50	131.50	131.50	131.50	112.30	74,997
2023-11-16	132.00	132.00	132.00	132.00	112.73	99,040
2023-11-15	131.65	131.65	131.65	131.65	112.43	0
2023-11-14	129.00	131.50	129.00	131.00	111.88	118,050
2023-11-13	127.50	130.00	127.25	128.50	109.74	158,561
2023-11-10	128.38	130.00	128.38	128.50	109.74	342,099
2023-11-09	128.00	129.00	128.00	128.00	109.31	136,000
2023-11-08	126.80	128.84	126.80	127.50	108.89	118,017
2023-11-07	125.50	126.90	124.00	126.00	107.61	45,919
2023-11-06	125.00	127.00	124.50	125.50	107.18	264,265
2023-11-03	125.30	125.30	125.30	125.30	107.01	0
2023-11-02	125.30	125.30	125.30	125.30	107.01	0
2023-11-01	129.25	129.25	129.25	129.25	106.43	0
2023-10-31	129.25	129.25	129.25	129.25	106.43	0
2023-10-30	129.25	129.25	129.25	129.25	106.43	0
2023-10-27	129.00	129.00	129.00	129.00	106.23	0
2023-10-26	129.00	129.00	129.00	129.00	106.23	0
2023-10-25	129.00	129.00	129.00	129.00	106.23	0
2023-10-24	129.00	129.00	129.00	129.00	106.23	193,003
2023-10-23	129.75	129.75	129.75	129.75	106.84	0
2023-10-20	129.75	129.75	129.75	129.75	106.84	0
2023-10-19	129.80	129.80	129.80	129.80	106.88	0
2023-10-18	129.80	129.80	129.80	129.80	106.88	0
2023-10-17	129.65	129.65	129.65	129.65	106.76	0
2023-10-16	129.65	129.65	129.65	129.65	106.76	0
2023-10-13	128.45	128.45	128.45	128.45	105.77	0
2023-10-12	127.70	128.35	126.00	128.35	105.69	898,348
2023-10-11	128.00	128.00	128.00	128.00	105.40	0
2023-10-10	127.10	127.10	127.10	127.10	104.66	0
2023-10-09	127.10	127.10	127.10	127.10	104.66	0
2023-10-06	127.85	127.85	127.85	127.85	105.28	0
2023-10-05	128.00	128.00	128.00	128.00	105.40	0
2023-10-04	128.50	128.50	128.50	128.50	105.81	0
2023-10-03	129.65	129.65	129.65	129.65	106.76	0
2023-10-02	129.65	129.65	129.65	129.65	106.76	0
2023-09-29	129.65	129.65	129.65	129.65	106.76	0
2023-09-28	129.65	129.65	129.65	129.65	106.76	0
2023-09-27	129.30	129.75	127.30	129.75	106.84	101,882
2023-09-26	129.30	129.30	129.30	129.30	106.47	0
2023-09-25	131.60	131.60	131.60	131.60	108.37	202,247
2023-09-22	128.60	128.60	128.60	128.60	105.90	0

← NewerPage 13 of 22 · 1,267 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.