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
2023-03-30	135.00	135.00	135.00	135.00	107.37	0
2023-03-29	135.00	135.00	135.00	135.00	107.37	0
2023-03-28	135.00	135.00	135.00	135.00	107.37	0
2023-03-27	134.85	134.85	134.85	134.85	107.25	0
2023-03-24	134.75	134.75	134.75	134.75	107.17	0
2023-03-23	134.75	134.75	134.75	134.75	107.17	0
2023-03-22	134.75	134.75	133.00	134.75	107.17	124,143
2023-03-21	132.80	134.40	132.80	134.40	106.89	166,383
2023-03-20	131.00	131.00	131.00	131.00	104.19	0
2023-03-17	133.75	133.75	133.75	133.75	106.38	0
2023-03-16	133.50	133.60	131.20	133.60	106.26	118,461
2023-03-15	133.50	133.50	133.50	133.50	106.18	0
2023-03-14	137.25	137.25	137.25	137.25	109.16	0
2023-03-13	140.00	140.00	140.00	140.00	111.35	0
2023-03-10	140.75	140.75	140.75	140.75	111.94	0
2023-03-09	142.40	142.40	142.40	142.40	113.26	0
2023-03-08	142.40	142.40	142.40	142.40	113.26	0
2023-03-07	142.65	142.65	142.65	142.65	113.46	0
2023-03-06	142.65	142.65	142.65	142.65	113.46	0
2023-03-03	142.65	142.65	142.65	142.65	113.46	0
2023-03-02	142.65	142.65	142.65	142.65	113.46	0
2023-03-01	142.65	142.65	142.65	142.65	113.46	0
2023-02-28	142.65	142.65	142.65	142.65	113.46	0
2023-02-27	143.15	143.15	141.50	143.15	113.85	56,513
2023-02-24	143.15	143.15	143.15	143.15	113.85	0
2023-02-23	143.15	143.15	143.15	143.15	113.85	0
2023-02-22	143.25	143.25	141.50	143.25	113.93	77,998
2023-02-21	143.25	143.25	143.25	143.25	113.93	0
2023-02-20	143.25	143.25	143.25	143.25	113.93	0
2023-02-17	143.25	143.25	143.25	143.25	113.93	0
2023-02-16	143.25	143.25	143.25	143.25	113.93	0
2023-02-15	143.25	143.25	143.25	143.25	113.93	0
2023-02-14	143.25	143.25	143.25	143.25	113.93	0
2023-02-13	143.25	143.25	143.25	143.25	113.93	0
2023-02-10	143.25	143.25	143.25	143.25	113.93	0
2023-02-09	143.50	143.50	143.50	143.50	114.13	0
2023-02-08	143.50	143.50	143.50	143.50	114.13	0
2023-02-07	143.50	143.50	143.50	143.50	114.13	0
2023-02-06	143.50	143.50	143.50	143.50	114.13	0
2023-02-03	143.50	143.50	143.50	143.50	114.13	0
2023-02-02	143.50	143.50	143.50	143.50	114.13	0
2023-02-01	143.00	143.00	143.00	143.00	113.73	0
2023-01-31	143.25	143.25	143.25	143.25	113.93	0
2023-01-30	143.25	143.25	143.25	143.25	113.93	0
2023-01-27	143.25	143.25	143.25	143.25	113.93	0
2023-01-26	143.25	143.25	143.25	143.25	113.93	0
2023-01-25	143.25	143.25	143.25	143.25	113.93	0
2023-01-24	143.25	143.25	143.25	143.25	113.93	0
2023-01-23	143.25	143.25	143.25	143.25	113.93	0
2023-01-20	143.25	143.25	143.25	143.25	113.93	0
2023-01-19	143.25	143.25	143.25	143.25	113.93	0
2023-01-18	143.25	143.25	143.25	143.25	113.93	0
2023-01-17	143.25	143.25	143.25	143.25	113.93	0
2023-01-16	143.25	143.25	143.25	143.25	113.93	0
2023-01-13	143.25	143.25	143.25	143.25	113.93	0
2023-01-12	143.25	143.25	143.25	143.25	113.93	0
2023-01-11	144.50	144.50	144.50	144.50	114.93	188,323
2023-01-10	142.50	142.50	142.50	142.50	113.34	0
2023-01-09	142.00	142.00	142.00	142.00	112.94	0
2023-01-06	141.75	141.75	141.75	141.75	112.74	0

← NewerPage 16 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.