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
2025-02-21	144.70	144.70	144.70	144.70	132.06	0
2025-02-20	144.70	144.70	144.70	144.70	132.06	0
2025-02-19	144.75	144.75	144.75	144.75	132.11	0
2025-02-18	144.80	144.80	144.80	144.80	132.15	0
2025-02-17	144.80	144.80	144.80	144.80	132.15	0
2025-02-14	144.85	144.85	144.85	144.85	132.20	0
2025-02-13	144.65	144.65	144.65	144.65	132.02	0
2025-02-12	144.60	144.60	144.60	144.60	131.97	0
2025-02-11	144.50	144.50	144.50	144.50	131.88	0
2025-02-10	144.20	144.20	144.20	144.20	131.60	0
2025-02-07	143.90	143.90	143.90	143.90	131.33	0
2025-02-06	144.00	144.00	144.00	144.00	131.42	97,642
2025-02-05	143.10	143.10	143.10	143.10	130.60	0
2025-02-04	142.60	142.60	142.60	142.60	130.14	0
2025-02-03	142.60	142.60	142.60	142.60	130.14	0
2025-01-31	142.00	142.00	142.00	142.00	129.60	0
2025-01-30	141.25	141.25	141.25	141.25	128.91	0
2025-01-29	141.25	141.25	141.25	141.25	128.91	0
2025-01-28	141.00	141.00	141.00	141.00	128.68	0
2025-01-27	140.60	140.60	140.60	140.60	128.32	0
2025-01-24	140.75	140.75	140.75	140.75	128.46	0
2025-01-23	140.75	140.75	140.75	140.75	128.46	0
2025-01-22	140.75	140.75	140.75	140.75	128.46	0
2025-01-21	140.75	140.75	140.75	140.75	128.46	0
2025-01-20	140.50	140.50	140.50	140.50	128.23	0
2025-01-17	139.75	139.75	139.75	139.75	127.54	0
2025-01-16	139.25	139.25	139.25	139.25	127.09	0
2025-01-15	139.10	139.10	139.10	139.10	126.95	0
2025-01-14	139.50	139.50	139.50	139.50	127.32	0
2025-01-13	139.75	139.75	138.00	139.75	127.54	239,790
2025-01-10	139.50	139.50	139.50	139.50	127.32	353,276
2025-01-09	142.60	142.60	140.95	140.95	128.64	395,029
2025-01-08	144.50	144.50	144.50	144.50	131.88	77,481
2025-01-07	143.50	143.50	143.50	143.50	130.97	0
2025-01-06	143.40	143.40	143.40	143.40	130.87	0
2025-01-03	143.25	143.25	143.25	143.25	130.74	0
2025-01-02	143.25	143.25	143.25	143.25	130.74	0
2024-12-31	142.80	142.80	142.80	142.80	130.33	0
2024-12-30	142.80	142.80	142.80	142.80	130.33	0
2024-12-27	142.75	142.75	142.75	142.75	130.28	0
2024-12-24	142.75	142.75	142.75	142.75	130.28	0
2024-12-23	142.75	142.75	142.75	142.75	130.28	0
2024-12-20	142.75	142.75	142.75	142.75	130.28	0
2024-12-19	142.60	142.60	142.60	142.60	130.14	0
2024-12-18	142.90	142.90	142.90	142.90	130.42	0
2024-12-17	142.50	142.50	142.50	142.50	130.05	0
2024-12-16	142.50	142.50	142.50	142.50	130.05	0
2024-12-13	142.50	142.50	142.50	142.50	130.05	0
2024-12-12	142.10	142.10	142.10	142.10	129.69	0
2024-12-11	141.85	141.85	141.85	141.85	129.46	0
2024-12-10	140.65	140.65	140.65	140.65	128.36	0
2024-12-09	140.30	140.30	140.30	140.30	128.05	0
2024-12-06	140.20	140.20	140.20	140.20	127.95	0
2024-12-05	140.20	140.20	140.20	140.20	127.95	0
2024-12-04	140.00	140.00	140.00	140.00	127.77	0
2024-12-03	139.75	139.75	139.75	139.75	127.54	0
2024-12-02	139.75	139.75	139.75	139.75	127.54	0
2024-11-29	139.75	139.75	139.75	139.75	127.54	0
2024-11-28	139.65	139.65	139.65	139.65	127.45	0
2024-11-27	139.65	139.65	139.65	139.65	127.45	0

← NewerPage 8 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.