Lloyds Banking Group PLC 9.25% Non Cum. Irrd. Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 138.65 | 138.65 | 135.70 | 137.85 | 137.85 | 59,944 |
| 2026-10-19 | 138.84 | 138.84 | 135.70 | 137.85 | 137.85 | 78,620 |
| 2026-10-16 | 137.60 | 139.00 | 135.30 | 137.85 | 137.85 | 48,644 |
| 2026-10-15 | 137.50 | 139.00 | 135.00 | 137.60 | 137.60 | 68,979 |
| 2026-10-14 | 137.35 | 139.00 | 135.00 | 137.50 | 137.50 | 77,081 |
| 2026-10-13 | 137.35 | 137.35 | 135.00 | 137.35 | 137.35 | 96,413 |
| 2026-10-12 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 89,398 |
| 2026-10-09 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 24,772 |
| 2026-10-08 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 95,914 |
| 2026-10-07 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 286,899 |
| 2026-10-06 | 137.40 | 137.55 | 135.15 | 137.55 | 137.55 | 87,468 |
| 2026-10-05 | 137.40 | 137.45 | 135.00 | 137.40 | 137.40 | 73,930 |
| 2026-10-02 | 137.40 | 137.40 | 135.00 | 137.40 | 137.40 | 72,938 |
| 2026-10-01 | 137.40 | 137.40 | 135.00 | 137.40 | 137.40 | 82,018 |
| 2026-09-30 | 137.35 | 137.56 | 135.24 | 137.40 | 137.40 | 43,205 |
| 2026-09-29 | 137.35 | 139.70 | 135.00 | 137.35 | 137.35 | 61,318 |
| 2026-09-28 | 137.20 | 137.35 | 135.00 | 137.35 | 137.35 | 37,422 |
| 2026-09-25 | 138.20 | 138.45 | 137.00 | 137.35 | 137.35 | 100,324 |
| 2026-09-24 | 138.60 | 138.70 | 136.50 | 138.60 | 138.60 | 54,601 |
| 2026-09-23 | 138.60 | 138.95 | 136.85 | 138.60 | 138.60 | 41,777 |
| 2026-09-22 | 138.60 | 139.20 | 136.50 | 138.60 | 138.60 | 64,128 |
| 2026-09-21 | 138.60 | 139.20 | 137.13 | 138.60 | 138.60 | 18,551 |
| 2026-09-18 | 138.75 | 141.00 | 137.05 | 138.60 | 138.60 | 56,639 |
| 2026-09-17 | 139.00 | 139.70 | 136.50 | 138.75 | 138.75 | 6,991 |
| 2026-09-16 | 138.75 | 138.75 | 136.50 | 138.75 | 138.75 | 113,046 |
| 2026-09-15 | 138.75 | 138.75 | 136.50 | 138.75 | 138.75 | 17,239 |
| 2026-09-14 | 139.00 | 141.00 | 136.50 | 141.00 | 141.00 | 45,183 |
| 2026-09-11 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 50,912 |
| 2026-09-10 | 139.75 | 139.75 | 137.50 | 139.75 | 139.75 | 435,395 |
| 2026-09-09 | 139.75 | 139.75 | 137.50 | 139.75 | 139.75 | 96,282 |
| 2026-09-08 | 140.18 | 140.92 | 137.50 | 139.75 | 139.75 | 67,870 |
| 2026-09-07 | 140.10 | 140.92 | 136.70 | 139.84 | 139.84 | 92,246 |
| 2026-09-04 | 139.85 | 139.85 | 137.50 | 139.85 | 139.85 | 141,798 |
| 2026-09-03 | 140.50 | 140.50 | 137.50 | 140.00 | 140.00 | 194,621 |
| 2026-09-02 | 142.75 | 142.75 | 141.00 | 142.75 | 142.75 | 99,088 |
| 2026-09-01 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | 71,942 |
| 2026-08-28 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 63,856 |
| 2026-08-27 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 82,388 |
| 2026-08-26 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | 65,020 |
| 2026-08-25 | 146.62 | 147.00 | 144.50 | 145.75 | 145.75 | 63,587 |
| 2026-08-24 | 146.41 | 146.41 | 144.74 | 146.41 | 146.41 | 22,871 |
| 2026-08-21 | 146.47 | 146.47 | 144.74 | 146.47 | 146.47 | 52,375 |
| 2026-08-20 | 146.47 | 146.47 | 144.74 | 146.47 | 146.47 | 20,687 |
| 2026-08-19 | 146.47 | 146.47 | 144.74 | 146.47 | 146.47 | 177,442 |
| 2026-08-18 | 146.47 | 146.47 | 144.74 | 146.47 | 146.47 | 86,538 |
| 2026-08-17 | 146.47 | 146.47 | 144.74 | 146.47 | 146.47 | 47,963 |
| 2026-08-14 | 146.47 | 146.47 | 144.74 | 146.47 | 146.47 | 75,397 |
| 2026-08-13 | 146.60 | 146.60 | 144.74 | 146.47 | 146.47 | 190,235 |
| 2026-08-12 | 146.70 | 146.70 | 145.00 | 146.60 | 146.60 | 44,664 |
| 2026-08-11 | 146.82 | 146.82 | 145.00 | 146.60 | 146.60 | 52,712 |
| 2026-08-10 | 146.94 | 146.94 | 145.00 | 146.60 | 146.60 | 71,927 |
| 2026-08-07 | 147.00 | 147.26 | 145.00 | 146.60 | 146.60 | 54,959 |
| 2026-08-06 | 147.00 | 147.03 | 145.07 | 146.75 | 146.75 | 42,899 |
| 2026-08-05 | 147.00 | 147.39 | 145.00 | 147.00 | 147.00 | 26,497 |
| 2026-08-04 | 147.00 | 147.40 | 145.20 | 147.00 | 147.00 | 18,988 |
| 2026-08-03 | 147.00 | 147.42 | 145.15 | 147.00 | 147.00 | 29,878 |
| 2026-07-31 | 147.00 | 147.30 | 145.14 | 146.90 | 146.90 | 7,830 |
| 2026-07-30 | 147.00 | 147.69 | 145.14 | 146.90 | 146.90 | 43,614 |
| 2026-07-29 | 147.00 | 147.82 | 145.15 | 147.00 | 147.00 | 53,539 |
| 2026-07-28 | 147.00 | 147.82 | 145.10 | 147.00 | 147.00 | 13,692 |
Page 1 of 5 · 254 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.