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
2023-06-29	127.50	127.50	127.50	127.50	104.99	0
2023-06-28	127.50	127.50	127.50	127.50	104.99	0
2023-06-27	128.40	128.40	128.40	128.40	105.73	0
2023-06-26	129.00	129.00	129.00	129.00	106.23	0
2023-06-23	129.00	129.00	129.00	129.00	106.23	0
2023-06-22	129.00	129.00	129.00	129.00	106.23	0
2023-06-21	129.00	129.00	129.00	129.00	106.23	0
2023-06-20	129.00	129.00	129.00	129.00	106.23	0
2023-06-19	130.00	130.00	130.00	130.00	107.05	0
2023-06-16	130.00	130.00	130.00	130.00	107.05	0
2023-06-15	130.20	130.20	130.20	130.20	107.21	0
2023-06-14	130.35	130.35	130.35	130.35	107.34	0
2023-06-13	130.60	130.60	130.60	130.60	107.54	0
2023-06-12	130.60	130.60	130.60	130.60	107.54	0
2023-06-09	130.60	130.60	130.60	130.60	107.54	0
2023-06-08	130.60	130.60	130.60	130.60	107.54	0
2023-06-07	130.75	130.75	130.75	130.75	107.67	0
2023-06-06	130.75	130.75	129.00	130.75	107.67	47,355
2023-06-05	130.75	130.75	130.75	130.75	107.67	0
2023-06-02	130.75	130.75	130.75	130.75	107.67	0
2023-06-01	130.75	130.75	130.75	130.75	107.67	0
2023-05-31	130.75	130.75	130.75	130.75	107.67	0
2023-05-30	130.75	130.75	130.75	130.75	107.67	0
2023-05-26	131.00	131.00	131.00	131.00	107.87	0
2023-05-25	133.05	133.05	133.05	133.05	109.56	0
2023-05-24	133.25	133.25	133.25	133.25	109.72	0
2023-05-23	133.50	133.50	133.50	133.50	109.93	0
2023-05-22	132.75	132.75	132.75	132.75	109.31	0
2023-05-19	132.75	132.75	132.75	132.75	109.31	0
2023-05-18	132.50	132.50	132.50	132.50	109.11	0
2023-05-17	133.80	133.80	133.80	133.80	110.18	116,429
2023-05-16	132.00	132.00	132.00	132.00	108.70	0
2023-05-15	131.75	131.75	131.75	131.75	108.49	0
2023-05-12	131.55	131.55	131.55	131.55	108.32	0
2023-05-11	131.55	131.55	131.55	131.55	108.32	0
2023-05-10	131.30	131.30	131.30	131.30	108.12	0
2023-05-09	131.10	131.30	129.00	131.30	108.12	150,514
2023-05-05	131.30	131.30	131.30	131.30	108.12	0
2023-05-04	131.30	131.30	131.30	131.30	108.12	0
2023-05-03	135.25	135.50	134.00	135.50	107.77	127,860
2023-05-02	135.25	135.25	135.25	135.25	107.57	0
2023-04-28	135.25	135.25	135.25	135.25	107.57	0
2023-04-27	134.50	134.60	132.10	134.60	107.05	117,745
2023-04-26	134.50	134.50	134.50	134.50	106.97	0
2023-04-25	134.50	134.50	134.50	134.50	106.97	0
2023-04-24	134.50	134.50	134.50	134.50	106.97	0
2023-04-21	134.50	134.50	134.50	134.50	106.97	0
2023-04-20	134.50	134.50	134.50	134.50	106.97	0
2023-04-19	134.50	134.50	134.50	134.50	106.97	0
2023-04-18	134.50	134.50	132.50	134.50	106.97	223,296
2023-04-17	134.50	134.50	134.50	134.50	106.97	0
2023-04-14	134.50	134.50	134.50	134.50	106.97	0
2023-04-13	134.25	134.25	132.50	134.25	106.77	184,795
2023-04-12	134.25	134.25	132.50	134.25	106.77	144,268
2023-04-11	134.25	134.25	134.25	134.25	106.77	0
2023-04-06	134.25	134.25	134.25	134.25	106.77	0
2023-04-05	134.25	134.25	134.25	134.25	106.77	0
2023-04-04	134.25	134.25	134.25	134.25	106.77	0
2023-04-03	134.25	134.25	134.25	134.25	106.77	0
2023-03-31	135.00	135.00	135.00	135.00	107.37	0

← NewerPage 15 of 22 · 1,268 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.