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
2026-07-27	147.00	147.84	145.00	147.00	147.00	51,413
2026-07-24	147.00	147.88	145.24	147.00	147.00	25,061
2026-07-23	147.00	147.93	145.20	147.00	147.00	12,872
2026-07-22	147.00	148.05	145.63	147.00	147.00	21,416
2026-07-21	147.00	148.20	145.00	147.00	147.00	66,940
2026-07-20	146.90	148.25	145.00	147.00	147.00	80,368
2026-07-17	146.90	148.25	144.90	146.90	146.90	22,141
2026-07-16	146.90	148.25	146.55	146.90	146.90	17,905
2026-07-15	146.90	148.70	146.90	146.90	146.90	107,517
2026-07-14	146.90	148.80	146.90	146.90	146.90	15,643
2026-07-13	146.80	148.80	144.80	146.80	146.80	30,135
2026-07-10	146.80	148.80	146.80	146.80	146.80	39,112
2026-07-09	146.80	148.70	146.80	146.80	146.80	55,070
2026-07-08	146.80	148.80	145.95	146.80	146.80	35,780
2026-07-07	147.00	147.15	145.95	146.80	146.80	19,848
2026-07-06	146.80	147.16	145.92	146.80	146.80	50,637
2026-07-03	146.80	147.19	146.00	146.80	146.80	28,039
2026-07-02	147.00	147.63	146.20	146.80	146.80	63,527
2026-07-01	146.80	147.63	145.70	146.80	146.80	17,007
2026-06-30	147.00	147.25	145.64	146.80	146.80	41,325
2026-06-29	146.80	146.80	145.25	146.80	146.80	28,146
2026-06-26	146.80	146.80	145.22	146.80	146.80	32,604
2026-06-25	146.80	146.80	144.80	146.80	146.80	44,596
2026-06-24	146.80	146.80	145.01	146.80	146.80	59,581
2026-06-23	146.80	146.80	145.01	146.80	146.80	43,866
2026-06-22	146.80	146.80	145.20	146.80	146.80	26,346
2026-06-19	146.90	146.90	145.20	146.90	146.90	37,408
2026-06-18	146.90	146.90	145.00	146.90	146.90	95,416
2026-06-17	146.90	146.90	145.00	146.90	146.90	108,215
2026-06-16	146.90	146.90	145.00	146.90	146.90	45,594
2026-06-15	146.30	146.90	144.80	146.90	146.90	69,670
2026-06-12	147.03	147.03	145.26	147.03	147.03	63,477
2026-06-11	147.05	147.05	145.30	147.05	147.05	17,733
2026-06-10	147.05	147.05	145.30	147.05	147.05	51,364
2026-06-09	147.05	147.05	145.30	147.05	147.05	47,592
2026-06-08	147.15	147.15	145.40	147.15	147.15	27,319
2026-06-05	147.40	149.00	145.51	147.20	147.20	128,723
2026-06-04	147.20	147.20	145.76	147.20	147.20	80,293
2026-06-03	147.20	147.50	145.85	147.20	147.20	283,664
2026-06-02	147.20	147.20	145.80	147.20	147.20	75,676
2026-06-01	147.20	147.20	145.82	147.20	147.20	72,030
2026-05-29	147.20	147.20	145.40	147.20	147.20	129,812
2026-05-28	147.20	147.20	145.82	147.20	147.20	84,231
2026-05-27	147.20	147.20	145.40	147.20	147.20	69,764
2026-05-26	146.85	148.10	145.52	147.20	147.20	40,769
2026-05-22	146.85	147.10	145.00	146.85	146.85	592,689
2026-05-21	146.85	146.85	145.00	146.85	146.85	171,360
2026-05-20	147.05	147.05	145.00	147.05	147.05	59,332
2026-05-19	147.40	147.40	145.40	147.40	147.40	59,084
2026-05-18	147.75	147.75	145.80	147.75	147.75	49,816
2026-05-15	148.10	148.10	146.20	148.10	148.10	13,095
2026-05-14	148.20	148.20	146.20	148.20	148.20	28,041
2026-05-13	148.20	148.20	146.20	148.20	148.20	119,959
2026-05-12	148.50	148.88	146.50	148.20	148.20	16,136
2026-05-11	148.50	149.37	146.50	148.45	148.45	65,775
2026-05-08	148.50	149.40	146.50	148.50	148.50	173,185
2026-05-07	148.50	149.60	146.70	148.50	148.50	39,245
2026-05-06	148.50	149.70	147.10	148.50	148.50	71,601
2026-05-05	149.00	150.05	147.16	148.75	148.75	53,505
2026-05-01	148.50	149.92	146.54	148.75	148.75	23,907

← NewerPage 2 of 5 · 254 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.