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
2025-05-21	155.75	155.75	155.75	155.75	146.51	0
2025-05-20	155.25	155.25	155.25	155.25	146.04	0
2025-05-19	155.10	155.10	155.10	155.10	145.90	0
2025-05-16	155.10	155.10	155.10	155.10	145.90	0
2025-05-15	154.80	154.80	154.80	154.80	145.62	0
2025-05-14	154.80	154.80	154.80	154.80	145.62	0
2025-05-13	154.70	154.70	154.70	154.70	145.52	0
2025-05-12	154.75	154.75	154.75	154.75	145.57	0
2025-05-09	154.50	154.50	154.50	154.50	145.33	0
2025-05-08	154.50	154.50	154.50	154.50	145.33	0
2025-05-07	153.20	153.20	153.20	153.20	144.11	0
2025-05-06	152.00	152.00	152.00	152.00	142.98	0
2025-05-02	151.25	151.25	151.25	151.25	142.28	0
2025-05-01	151.30	151.30	151.30	151.30	142.32	0
2025-04-30	155.25	155.25	155.25	155.25	141.69	0
2025-04-29	155.25	155.25	155.25	155.25	141.69	0
2025-04-28	154.85	154.85	154.85	154.85	141.32	0
2025-04-25	154.80	154.80	154.80	154.80	141.28	0
2025-04-24	154.80	154.80	154.80	154.80	141.28	0
2025-04-23	154.70	154.70	154.70	154.70	141.19	0
2025-04-22	153.75	153.75	153.75	153.75	140.32	0
2025-04-17	152.95	152.95	152.95	152.95	139.59	0
2025-04-16	152.70	152.70	152.70	152.70	139.36	0
2025-04-15	150.15	150.15	150.15	150.15	137.04	0
2025-04-14	149.75	149.75	149.75	149.75	136.67	0
2025-04-11	149.25	149.25	149.25	149.25	136.21	0
2025-04-10	149.25	149.25	149.25	149.25	136.21	0
2025-04-09	148.70	148.70	148.70	148.70	135.71	0
2025-04-08	148.50	148.50	148.50	148.50	135.53	0
2025-04-07	147.55	147.55	147.55	147.55	134.66	0
2025-04-04	147.75	147.75	147.75	147.75	134.84	0
2025-04-03	147.75	147.75	147.75	147.75	134.84	0
2025-04-02	147.75	147.75	147.75	147.75	134.84	0
2025-04-01	147.75	147.75	147.75	147.75	134.84	0
2025-03-31	147.75	147.75	147.75	147.75	134.84	0
2025-03-28	147.75	147.75	147.75	147.75	134.84	0
2025-03-27	147.65	147.65	147.65	147.65	134.75	0
2025-03-26	147.75	147.75	146.00	147.75	134.84	122,299
2025-03-25	147.75	147.75	147.75	147.75	134.84	0
2025-03-24	148.00	148.00	148.00	148.00	135.07	0
2025-03-21	148.00	148.00	148.00	148.00	135.07	0
2025-03-20	150.00	150.00	150.00	150.00	136.90	131,606
2025-03-19	148.45	148.45	148.45	148.45	135.48	0
2025-03-18	148.45	148.45	148.45	148.45	135.48	0
2025-03-17	148.15	148.15	148.15	148.15	135.21	0
2025-03-14	148.25	148.25	148.25	148.25	135.30	0
2025-03-13	148.25	148.25	148.25	148.25	135.30	0
2025-03-12	148.25	148.25	148.25	148.25	135.30	0
2025-03-11	148.50	148.50	148.50	148.50	135.53	0
2025-03-10	146.30	146.30	146.30	146.30	133.52	0
2025-03-07	146.30	146.30	146.30	146.30	133.52	0
2025-03-06	146.05	146.05	146.05	146.05	133.29	0
2025-03-05	146.15	146.15	146.15	146.15	133.38	0
2025-03-04	146.15	146.15	146.15	146.15	133.38	0
2025-03-03	146.15	146.15	146.15	146.15	133.38	0
2025-02-28	145.25	145.25	145.25	145.25	132.56	0
2025-02-27	145.00	145.30	145.00	145.25	132.56	143,143
2025-02-26	144.90	144.90	144.90	144.90	132.24	0
2025-02-25	144.70	144.70	144.70	144.70	132.06	0
2025-02-24	144.70	144.70	144.70	144.70	132.06	0

← NewerPage 7 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.