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
2026-02-04	159.35	159.70	159.00	159.55	154.69	176,904
2026-02-03	159.92	159.92	158.70	159.35	154.50	387,696
2026-02-02	159.92	159.92	159.25	159.35	154.50	137,721
2026-01-30	160.15	162.00	159.10	159.30	154.45	90,951
2026-01-29	159.10	159.10	158.71	158.80	153.97	136,214
2026-01-28	159.00	159.20	157.80	159.20	154.35	198,291
2026-01-27	159.00	159.30	157.18	158.15	153.34	715,347
2026-01-26	158.20	158.20	157.18	158.15	153.34	84,895
2026-01-23	158.15	158.25	157.10	158.15	153.34	68,621
2026-01-22	157.30	158.40	157.00	158.15	153.34	97,521
2026-01-21	157.30	158.60	157.00	158.15	153.34	443,038
2026-01-20	159.25	159.25	158.15	158.15	153.34	239,390
2026-01-19	159.30	159.30	158.15	158.15	153.34	154,709
2026-01-16	159.50	162.00	158.15	158.15	153.34	34,733
2026-01-15	158.15	159.30	158.15	158.15	153.34	109,624
2026-01-14	157.50	158.82	157.50	157.50	152.71	298,039
2026-01-13	157.50	158.94	157.50	157.50	152.71	389,756
2026-01-12	157.50	159.00	157.50	157.50	152.71	246,566
2026-01-09	157.50	158.95	157.50	157.50	152.71	217,882
2026-01-08	157.25	159.00	157.25	157.25	152.46	114,104
2026-01-07	156.75	160.00	156.75	156.75	151.98	318,437
2026-01-06	156.00	158.00	156.00	156.00	151.25	110,298
2026-01-05	155.75	157.50	155.75	155.75	151.01	313,028
2026-01-02	155.30	156.95	155.30	155.30	150.57	59,109
2025-12-31	155.25	156.95	155.15	155.30	150.57	17,184
2025-12-30	155.25	156.99	153.60	155.30	150.57	49,394
2025-12-29	155.30	156.97	155.30	155.30	150.57	99,560
2025-12-24	155.30	157.00	155.30	155.30	150.57	15,700
2025-12-23	155.25	157.00	155.05	155.30	150.57	82,634
2025-12-22	154.20	156.40	154.20	154.95	150.23	109,303
2025-12-19	154.00	156.00	154.00	154.00	149.31	173,337
2025-12-18	153.75	155.00	153.75	153.75	149.07	389,821
2025-12-17	152.75	155.00	152.75	152.75	148.10	86,563
2025-12-16	152.50	154.50	152.45	152.45	147.81	98,184
2025-12-15	152.25	154.00	152.25	152.25	147.62	156,876
2025-12-12	152.00	154.00	152.00	152.00	147.37	80,702
2025-12-11	151.71	153.50	151.71	151.75	147.13	123,647
2025-12-10	151.60	153.30	151.60	151.65	147.03	99,366
2025-12-09	151.65	153.22	151.35	151.65	147.03	129,005
2025-12-08	151.65	153.25	151.18	151.65	147.03	28,065
2025-12-05	151.65	153.30	151.06	151.65	147.03	139,921
2025-12-04	151.00	153.05	151.00	151.65	147.03	66,705
2025-12-03	151.65	153.05	151.00	151.65	147.03	103,996
2025-12-02	151.65	152.97	150.76	151.65	147.03	50,618
2025-12-01	151.65	152.81	150.50	151.65	147.03	174,713
2025-11-28	151.65	151.65	151.65	151.65	147.03	0
2025-11-27	151.65	151.65	151.65	151.65	147.03	0
2025-11-26	151.65	151.65	151.65	151.65	147.03	0
2025-11-25	151.50	151.50	151.50	151.50	146.89	0
2025-11-24	151.50	151.50	151.50	151.50	146.89	0
2025-11-21	151.50	151.50	151.50	151.50	146.89	0
2025-11-20	151.50	151.50	151.50	151.50	146.89	0
2025-11-19	151.50	151.50	151.50	151.50	146.89	0
2025-11-18	151.50	151.50	151.50	151.50	146.89	0
2025-11-17	151.65	151.65	151.65	151.65	147.03	0
2025-11-14	151.75	151.75	151.75	151.75	147.13	0
2025-11-13	151.80	151.80	151.80	151.80	147.18	0
2025-11-12	151.80	151.80	151.80	151.80	147.18	0
2025-11-11	151.90	151.90	151.90	151.90	147.28	0
2025-11-10	153.60	153.60	153.60	153.60	148.92	108,059

← NewerPage 4 of 22 · 1,262 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.