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
2025-08-14	153.10	153.10	153.10	153.10	144.02	0
2025-08-13	153.10	153.10	153.10	153.10	144.02	0
2025-08-12	153.10	153.10	153.10	153.10	144.02	0
2025-08-11	153.00	153.00	153.00	153.00	143.92	0
2025-08-08	149.75	149.75	149.75	149.75	140.87	0
2025-08-07	149.75	149.75	149.75	149.75	140.87	0
2025-08-06	149.15	149.15	149.15	149.15	140.30	0
2025-08-05	149.15	149.15	149.15	149.15	140.30	0
2025-08-04	149.15	149.15	149.15	149.15	140.30	0
2025-08-01	149.15	149.15	149.15	149.15	140.30	0
2025-07-31	149.15	149.15	149.15	149.15	140.30	0
2025-07-30	150.00	150.00	150.00	150.00	141.10	0
2025-07-29	151.15	151.15	151.15	151.15	142.18	0
2025-07-28	151.50	151.50	151.50	151.50	142.51	0
2025-07-25	151.50	151.50	151.50	151.50	142.51	0
2025-07-24	151.90	151.90	151.90	151.90	142.89	0
2025-07-23	152.35	152.35	152.35	152.35	143.31	0
2025-07-22	152.35	152.35	150.00	152.35	143.31	107,924
2025-07-21	152.35	152.35	152.35	152.35	143.31	0
2025-07-18	152.35	152.35	152.35	152.35	143.31	0
2025-07-17	152.45	152.45	152.45	152.45	143.41	0
2025-07-16	152.45	152.45	152.45	152.45	143.41	0
2025-07-15	152.60	152.60	152.60	152.60	143.55	0
2025-07-14	153.00	153.00	153.00	153.00	143.92	0
2025-07-11	153.30	153.30	153.30	153.30	144.21	0
2025-07-10	153.75	153.75	153.75	153.75	144.63	0
2025-07-09	153.90	153.90	153.90	153.90	144.77	0
2025-07-08	154.40	154.40	154.40	154.40	145.24	0
2025-07-07	154.50	154.50	154.50	154.50	145.33	0
2025-07-04	154.50	154.50	154.50	154.50	145.33	0
2025-07-03	154.10	154.10	154.10	154.10	144.96	0
2025-07-02	154.25	154.25	154.25	154.25	145.10	0
2025-07-01	155.85	155.85	155.85	155.85	146.60	0
2025-06-30	155.85	155.85	155.85	155.85	146.60	0
2025-06-27	157.00	157.00	157.00	157.00	147.69	0
2025-06-26	157.55	157.55	157.55	157.55	148.20	0
2025-06-25	157.55	157.55	157.55	157.55	148.20	0
2025-06-24	157.80	157.80	157.80	157.80	148.44	0
2025-06-23	157.95	157.95	157.95	157.95	148.58	0
2025-06-20	158.05	158.05	158.05	158.05	148.67	0
2025-06-19	158.05	158.05	158.05	158.05	148.67	0
2025-06-18	158.05	158.05	158.05	158.05	148.67	0
2025-06-17	158.05	158.05	158.05	158.05	148.67	0
2025-06-16	158.05	158.05	158.05	158.05	148.67	0
2025-06-13	158.00	158.00	158.00	158.00	148.63	0
2025-06-12	158.00	158.00	158.00	158.00	148.63	0
2025-06-11	157.75	157.75	157.75	157.75	148.39	0
2025-06-10	157.75	157.75	157.75	157.75	148.39	0
2025-06-09	157.75	157.75	157.75	157.75	148.39	0
2025-06-06	158.50	158.50	158.50	158.50	149.10	0
2025-06-05	158.75	158.75	158.75	158.75	149.33	0
2025-06-04	158.75	158.75	158.75	158.75	149.33	0
2025-06-03	158.75	158.75	158.75	158.75	149.33	0
2025-06-02	157.50	157.50	157.50	157.50	148.16	0
2025-05-30	157.00	157.00	157.00	157.00	147.69	0
2025-05-29	157.00	157.00	157.00	157.00	147.69	0
2025-05-28	157.00	157.00	157.00	157.00	147.69	0
2025-05-27	157.00	157.00	157.00	157.00	147.69	0
2025-05-23	156.65	156.65	156.65	156.65	147.36	0
2025-05-22	155.65	155.65	155.65	155.65	146.42	0

← NewerPage 6 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.