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
2025-11-07	151.90	151.90	151.90	151.90	147.28	0
2025-11-06	152.00	152.00	152.00	152.00	147.37	0
2025-11-05	152.00	152.00	152.00	152.00	147.37	0
2025-11-04	152.00	152.00	152.00	152.00	147.37	0
2025-11-03	151.50	151.50	151.50	151.50	146.89	0
2025-10-31	150.25	150.25	150.25	150.25	145.68	0
2025-10-30	150.25	150.25	150.25	150.25	145.68	0
2025-10-29	155.30	155.30	155.25	155.25	146.04	261,188
2025-10-28	155.25	155.25	155.25	155.25	146.04	0
2025-10-27	155.25	155.25	155.25	155.25	146.04	0
2025-10-24	155.00	155.00	155.00	155.00	145.81	0
2025-10-23	154.45	154.45	154.45	154.45	145.29	0
2025-10-22	154.25	154.25	154.25	154.25	145.10	0
2025-10-21	154.25	154.25	154.25	154.25	145.10	0
2025-10-20	154.25	154.25	154.25	154.25	145.10	0
2025-10-17	154.25	154.25	154.25	154.25	145.10	0
2025-10-16	154.25	154.25	154.25	154.25	145.10	0
2025-10-15	154.25	154.25	154.25	154.25	145.10	0
2025-10-14	153.95	153.95	153.95	153.95	144.82	0
2025-10-13	153.90	153.90	153.90	153.90	144.77	0
2025-10-10	153.90	153.90	153.90	153.90	144.77	0
2025-10-09	153.90	153.90	153.90	153.90	144.77	0
2025-10-08	154.00	154.00	154.00	154.00	144.86	0
2025-10-07	154.00	154.00	154.00	154.00	144.86	0
2025-10-06	153.90	153.90	153.90	153.90	144.77	0
2025-10-03	153.75	153.75	153.75	153.75	144.63	0
2025-10-02	153.25	153.25	153.25	153.25	144.16	0
2025-10-01	152.00	152.00	152.00	152.00	142.98	0
2025-09-30	151.90	151.90	151.90	151.90	142.89	0
2025-09-29	152.00	152.00	152.00	152.00	142.98	0
2025-09-26	152.00	152.00	152.00	152.00	142.98	0
2025-09-25	152.00	152.00	152.00	152.00	142.98	0
2025-09-24	152.00	152.00	152.00	152.00	142.98	0
2025-09-23	152.00	152.00	152.00	152.00	142.98	0
2025-09-22	152.00	152.00	152.00	152.00	142.98	0
2025-09-19	152.00	152.00	152.00	152.00	142.98	0
2025-09-18	152.00	152.00	152.00	152.00	142.98	0
2025-09-17	152.00	152.00	152.00	152.00	142.98	0
2025-09-16	152.40	152.40	152.40	152.40	143.36	0
2025-09-15	152.40	152.40	152.40	152.40	143.36	0
2025-09-12	152.40	152.40	152.40	152.40	143.36	0
2025-09-11	152.25	152.25	152.25	152.25	143.22	0
2025-09-10	152.00	152.00	152.00	152.00	142.98	0
2025-09-09	152.00	152.00	152.00	152.00	142.98	0
2025-09-08	152.00	152.00	152.00	152.00	142.98	0
2025-09-05	152.00	152.00	152.00	152.00	142.98	0
2025-09-04	152.05	152.05	152.05	152.05	143.03	0
2025-09-03	152.35	152.35	152.35	152.35	143.31	0
2025-09-02	152.50	152.50	152.50	152.50	143.45	0
2025-09-01	152.85	152.85	152.85	152.85	143.78	0
2025-08-29	152.85	152.85	152.85	152.85	143.78	0
2025-08-28	152.85	152.85	152.85	152.85	143.78	0
2025-08-27	152.85	152.85	152.85	152.85	143.78	0
2025-08-26	152.85	152.85	152.85	152.85	143.78	0
2025-08-22	152.85	152.85	152.85	152.85	143.78	0
2025-08-21	152.85	152.85	152.85	152.85	143.78	0
2025-08-20	152.85	152.85	152.85	152.85	143.78	0
2025-08-19	153.00	153.00	153.00	153.00	143.92	0
2025-08-18	153.00	153.00	153.00	153.00	143.92	0
2025-08-15	153.10	153.10	153.10	153.10	144.02	0

← NewerPage 5 of 22 · 1,267 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.