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
2023-09-21	128.60	128.60	128.60	128.60	105.90	0
2023-09-20	128.60	128.60	128.60	128.60	105.90	0
2023-09-19	128.35	128.35	128.35	128.35	105.69	0
2023-09-18	128.35	128.35	128.35	128.35	105.69	0
2023-09-15	128.60	128.60	128.60	128.60	105.90	0
2023-09-14	128.60	128.60	128.60	128.60	105.90	0
2023-09-13	128.45	128.45	128.45	128.45	105.77	0
2023-09-12	128.45	128.45	128.45	128.45	105.77	0
2023-09-11	128.45	128.45	128.45	128.45	105.77	0
2023-09-08	128.45	128.45	128.45	128.45	105.77	0
2023-09-07	128.45	128.45	128.45	128.45	105.77	0
2023-09-06	128.45	128.45	128.45	128.45	105.77	0
2023-09-05	128.45	128.45	128.45	128.45	105.77	0
2023-09-04	128.45	128.45	128.45	128.45	105.77	0
2023-09-01	128.45	128.45	128.45	128.45	105.77	0
2023-08-31	128.45	128.45	128.45	128.45	105.77	0
2023-08-30	128.45	128.45	128.45	128.45	105.77	0
2023-08-29	128.50	128.50	128.50	128.50	105.81	0
2023-08-25	127.60	127.60	127.60	127.60	105.07	0
2023-08-24	127.60	127.60	127.60	127.60	105.07	0
2023-08-23	127.40	127.40	127.40	127.40	104.91	0
2023-08-22	129.00	129.00	129.00	129.00	106.23	224,243
2023-08-21	127.40	127.40	127.40	127.40	104.91	0
2023-08-18	128.60	128.60	128.60	128.60	105.90	0
2023-08-17	129.60	129.60	129.60	129.60	106.72	0
2023-08-16	130.25	130.25	130.25	130.25	107.25	0
2023-08-15	130.25	130.25	130.25	130.25	107.25	0
2023-08-14	130.25	130.25	130.25	130.25	107.25	0
2023-08-11	130.45	130.45	130.45	130.45	107.42	0
2023-08-10	130.45	130.45	130.45	130.45	107.42	0
2023-08-09	130.45	130.45	130.45	130.45	107.42	0
2023-08-08	131.00	131.00	131.00	131.00	107.87	38,325
2023-08-07	130.55	130.55	130.55	130.55	107.50	0
2023-08-04	130.55	130.55	130.55	130.55	107.50	0
2023-08-03	129.55	129.55	129.55	129.55	106.68	0
2023-08-02	129.45	129.45	129.45	129.45	106.60	0
2023-08-01	129.45	129.45	129.45	129.45	106.60	0
2023-07-31	128.90	128.90	128.90	128.90	106.14	0
2023-07-28	128.10	128.10	128.10	128.10	105.48	0
2023-07-27	128.00	128.00	128.00	128.00	105.40	0
2023-07-26	128.00	128.00	128.00	128.00	105.40	0
2023-07-25	127.50	127.50	127.50	127.50	104.99	0
2023-07-24	127.50	127.50	127.50	127.50	104.99	0
2023-07-21	127.35	127.35	127.35	127.35	104.87	0
2023-07-20	127.10	127.10	127.10	127.10	104.66	0
2023-07-19	126.90	126.90	126.90	126.90	104.50	0
2023-07-18	126.15	126.15	126.15	126.15	103.88	0
2023-07-17	126.15	126.15	126.15	126.15	103.88	0
2023-07-14	126.15	126.15	126.15	126.15	103.88	0
2023-07-13	126.15	126.15	126.15	126.15	103.88	0
2023-07-12	127.15	127.15	127.15	127.15	104.70	0
2023-07-11	127.15	127.15	127.15	127.15	104.70	0
2023-07-10	127.15	127.15	127.15	127.15	104.70	0
2023-07-07	127.15	127.15	127.15	127.15	104.70	0
2023-07-06	127.15	127.15	127.15	127.15	104.70	0
2023-07-05	127.25	127.25	127.25	127.25	104.78	0
2023-07-04	127.25	127.25	127.25	127.25	104.78	0
2023-07-03	127.25	127.25	125.00	127.25	104.78	26,932
2023-06-30	127.50	127.50	127.50	127.50	104.99	0
2023-06-29	127.50	127.50	127.50	127.50	104.99	0

← NewerPage 14 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.