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
2024-11-26	139.65	139.65	139.65	139.65	127.45	0
2024-11-25	139.55	139.55	139.55	139.55	127.36	0
2024-11-22	139.40	139.40	139.40	139.40	127.22	0
2024-11-21	139.40	139.40	139.40	139.40	127.22	0
2024-11-20	139.65	139.65	139.65	139.65	127.45	0
2024-11-19	139.15	139.15	139.15	139.15	127.00	0
2024-11-18	138.90	138.90	138.90	138.90	126.77	0
2024-11-15	138.90	138.90	138.90	138.90	126.77	0
2024-11-14	139.05	139.05	139.05	139.05	126.90	0
2024-11-13	139.15	139.15	139.15	139.15	127.00	0
2024-11-12	139.15	139.15	139.15	139.15	127.00	0
2024-11-11	138.90	139.40	138.00	139.40	127.22	214,118
2024-11-08	139.05	139.05	139.05	139.05	126.90	0
2024-11-07	139.05	139.05	139.05	139.05	126.90	0
2024-11-06	138.95	138.95	138.95	138.95	126.81	0
2024-11-05	138.95	138.95	138.95	138.95	126.81	0
2024-11-04	139.20	139.20	139.20	139.20	127.04	0
2024-11-01	139.90	139.90	139.90	139.90	127.68	0
2024-10-31	139.90	139.90	139.90	139.90	127.68	0
2024-10-30	143.50	143.50	143.50	143.50	126.75	0
2024-10-29	143.50	143.50	143.50	143.50	126.75	0
2024-10-28	143.50	145.00	142.00	143.50	126.75	184,811
2024-10-25	143.50	143.50	143.50	143.50	126.75	0
2024-10-24	143.60	143.60	143.60	143.60	126.83	0
2024-10-23	143.60	143.60	143.60	143.60	126.83	0
2024-10-22	143.60	143.60	143.60	143.60	126.83	0
2024-10-21	144.15	144.15	144.15	144.15	127.32	0
2024-10-18	144.00	144.00	144.00	144.00	127.19	0
2024-10-17	143.75	143.75	143.75	143.75	126.97	0
2024-10-16	143.60	143.60	143.60	143.60	126.83	0
2024-10-15	143.40	143.40	143.40	143.40	126.66	0
2024-10-14	143.40	143.40	143.40	143.40	126.66	0
2024-10-11	143.00	143.00	143.00	143.00	126.30	0
2024-10-10	143.00	143.00	143.00	143.00	126.30	0
2024-10-09	143.50	143.50	143.50	143.50	126.75	0
2024-10-08	143.75	143.75	143.75	143.75	126.97	0
2024-10-07	144.10	144.10	144.10	144.10	127.27	0
2024-10-04	144.25	144.25	144.25	144.25	127.41	0
2024-10-03	145.00	145.00	145.00	145.00	128.07	0
2024-10-02	145.00	145.00	145.00	145.00	128.07	0
2024-10-01	145.20	145.20	145.20	145.20	128.25	0
2024-09-30	145.70	145.70	145.70	145.70	128.69	0
2024-09-27	145.70	145.70	145.70	145.70	128.69	0
2024-09-26	145.70	145.70	145.70	145.70	128.69	0
2024-09-25	146.30	146.30	146.30	146.30	129.22	0
2024-09-24	146.30	146.30	146.30	146.30	129.22	0
2024-09-23	146.30	146.30	146.30	146.30	129.22	0
2024-09-20	146.30	146.30	146.30	146.30	129.22	0
2024-09-19	146.20	146.20	146.20	146.20	129.13	0
2024-09-18	146.20	146.20	146.20	146.20	129.13	0
2024-09-17	146.20	146.20	146.20	146.20	129.13	215,263
2024-09-16	146.20	146.20	146.20	146.20	129.13	0
2024-09-13	146.10	146.10	146.10	146.10	129.04	0
2024-09-12	146.10	146.10	146.10	146.10	129.04	0
2024-09-11	146.00	146.00	146.00	146.00	128.95	0
2024-09-10	144.40	144.40	144.40	144.40	127.54	0
2024-09-09	144.40	144.40	144.40	144.40	127.54	0
2024-09-06	144.90	144.90	144.90	144.90	127.98	0
2024-09-05	144.60	144.60	144.60	144.60	127.72	0
2024-09-04	144.60	144.60	144.60	144.60	127.72	0

← NewerPage 9 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.