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
2026-05-01	148.50	149.92	146.54	148.75	148.75	23,907
2026-04-30	152.00	153.88	147.08	148.50	148.50	46,244
2026-04-29	152.50	153.95	150.00	151.95	147.33	19,094
2026-04-28	152.26	154.19	151.15	152.50	147.86	201,911
2026-04-27	152.63	154.19	152.63	152.63	147.98	16,239
2026-04-24	152.63	154.19	152.63	152.63	147.98	88,591
2026-04-23	152.87	154.40	151.00	152.63	147.98	34,158
2026-04-22	153.00	154.95	151.30	153.02	148.36	206,746
2026-04-21	153.15	154.95	153.15	153.15	148.49	104,256
2026-04-20	153.00	155.00	151.25	153.15	148.49	236,083
2026-04-17	153.12	155.00	153.12	153.12	148.46	61,611
2026-04-16	152.50	154.43	151.00	153.00	148.34	251,700
2026-04-15	151.50	152.95	151.50	152.50	147.86	262,008
2026-04-14	152.25	152.25	150.65	152.25	147.62	90,759
2026-04-13	152.00	152.00	150.62	152.00	147.37	95,194
2026-04-10	152.25	152.45	150.50	152.00	147.37	84,888
2026-04-09	151.75	152.49	150.69	152.00	147.37	273,878
2026-04-08	147.85	152.51	147.85	151.75	147.13	115,272
2026-04-07	148.50	148.50	146.10	147.50	143.01	259,742
2026-04-02	147.50	148.35	146.00	147.50	143.01	103,340
2026-04-01	147.50	147.80	145.00	147.50	143.01	183,024
2026-03-31	147.00	147.00	144.00	147.00	142.53	139,212
2026-03-30	147.00	147.00	144.75	147.00	142.53	150,733
2026-03-27	147.00	147.00	144.00	147.00	142.53	81,344
2026-03-26	147.00	147.00	146.00	146.50	142.04	190,832
2026-03-25	149.00	149.00	146.50	149.00	144.46	271,214
2026-03-24	149.00	149.50	146.00	149.50	144.95	164,643
2026-03-23	151.00	151.00	148.00	149.00	144.46	97,755
2026-03-20	153.30	153.30	151.30	153.30	148.63	68,015
2026-03-19	153.50	153.50	152.00	153.50	148.83	86,901
2026-03-18	154.30	154.30	152.40	154.30	149.60	101,587
2026-03-17	154.50	154.50	152.00	154.50	149.80	554,792
2026-03-16	154.50	154.50	152.50	154.50	149.80	95,545
2026-03-13	155.50	155.50	152.00	154.70	149.99	199,110
2026-03-12	156.00	156.00	154.00	156.00	151.25	25,338
2026-03-11	156.40	156.40	154.80	156.40	151.64	187,964
2026-03-10	157.50	157.50	155.50	157.50	152.71	198,061
2026-03-09	157.55	157.55	153.80	157.55	152.75	111,505
2026-03-06	158.40	158.40	156.00	158.40	153.58	156,396
2026-03-05	158.50	158.50	156.00	158.50	153.68	286,961
2026-03-04	159.00	159.00	156.68	159.00	154.16	279,340
2026-03-03	159.50	159.90	158.00	159.90	155.03	147,327
2026-03-02	160.48	160.48	158.80	160.40	155.52	172,483
2026-02-27	161.00	161.00	160.00	161.00	156.10	175,970
2026-02-26	161.00	161.00	160.10	161.00	156.10	25,187
2026-02-25	161.00	161.00	160.10	161.00	156.10	88,922
2026-02-24	161.00	161.80	160.10	161.00	156.10	199,281
2026-02-23	161.00	161.00	160.00	161.00	156.10	150,021
2026-02-20	161.80	161.80	160.10	161.00	156.10	72,054
2026-02-19	161.00	161.00	160.10	161.00	156.10	73,587
2026-02-18	161.80	161.80	160.10	161.00	156.10	41,285
2026-02-17	161.00	161.80	160.04	161.00	156.10	210,958
2026-02-16	160.65	161.00	159.40	161.00	156.10	208,787
2026-02-13	160.25	160.25	159.39	160.25	155.37	203,290
2026-02-12	159.90	159.90	159.36	159.90	155.03	59,252
2026-02-11	160.50	160.50	159.32	159.90	155.03	146,215
2026-02-10	159.70	159.70	159.40	159.65	154.79	72,818
2026-02-09	159.83	159.83	159.37	159.65	154.79	240,873
2026-02-06	159.85	159.85	159.50	159.65	154.79	180,822
2026-02-05	160.00	160.00	159.33	159.65	154.79	289,223

← NewerPage 3 of 5 · 255 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.