Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4,422.50 | 4,430.00 | 4,320.00 | 4,370.00 | 4,370.00 | 1,135 |
| 2026-02-04 | 4,700.00 | 4,752.50 | 4,537.50 | 4,590.00 | 4,590.00 | 1,569 |
| 2026-02-03 | 4,565.00 | 4,660.00 | 4,565.00 | 4,655.00 | 4,655.00 | 3,023 |
| 2026-02-02 | 4,500.00 | 4,632.50 | 4,500.00 | 4,567.50 | 4,567.50 | 1,122 |
| 2026-01-30 | 4,535.00 | 4,535.00 | 4,452.50 | 4,510.00 | 4,510.00 | 914 |
| 2026-01-29 | 4,440.00 | 4,507.50 | 4,380.00 | 4,450.00 | 4,450.00 | 2,864 |
| 2026-01-28 | 4,420.00 | 4,420.00 | 4,350.00 | 4,372.50 | 4,372.50 | 566 |
| 2026-01-27 | 4,435.00 | 4,435.00 | 4,372.50 | 4,405.00 | 4,405.00 | 2,062 |
| 2026-01-26 | 4,290.00 | 4,340.00 | 4,242.50 | 4,280.00 | 4,280.00 | 1,793 |
| 2026-01-23 | 4,190.00 | 4,217.50 | 4,150.00 | 4,217.50 | 4,217.50 | 1,423 |
| 2026-01-22 | 4,175.00 | 4,190.00 | 4,112.50 | 4,187.50 | 4,187.50 | 612 |
| 2026-01-21 | 4,092.50 | 4,207.50 | 4,092.50 | 4,175.00 | 4,175.00 | 2,153 |
| 2026-01-20 | 4,170.00 | 4,215.00 | 4,132.50 | 4,160.00 | 4,160.00 | 492 |
| 2026-01-19 | 4,170.00 | 4,400.00 | 4,170.00 | 4,170.00 | 4,170.00 | 349 |
| 2026-01-16 | 4,160.00 | 4,175.00 | 4,085.00 | 4,170.00 | 4,170.00 | 1,422 |
| 2026-01-15 | 4,160.00 | 4,182.50 | 4,127.50 | 4,157.50 | 4,157.50 | 430 |
| 2026-01-14 | 4,262.50 | 4,272.50 | 4,127.50 | 4,160.00 | 4,160.00 | 40,851 |
| 2026-01-13 | 4,172.50 | 4,200.00 | 4,145.00 | 4,157.50 | 4,157.50 | 505 |
| 2026-01-12 | 4,112.50 | 4,182.50 | 4,112.50 | 4,145.00 | 4,145.00 | 906 |
| 2026-01-09 | 4,180.00 | 4,180.00 | 4,087.50 | 4,120.00 | 4,120.00 | 266 |
| 2026-01-08 | 4,075.00 | 4,165.00 | 4,075.00 | 4,125.00 | 4,125.00 | 897 |
| 2026-01-07 | 4,102.50 | 4,160.00 | 4,080.00 | 4,117.50 | 4,117.50 | 921 |
| 2026-01-06 | 4,255.00 | 4,255.00 | 4,155.00 | 4,162.50 | 4,162.50 | 703 |
| 2026-01-05 | 4,145.00 | 4,190.00 | 4,090.00 | 4,172.50 | 4,172.50 | 1,218 |
| 2026-01-02 | 4,165.00 | 4,190.00 | 4,105.00 | 4,150.00 | 4,150.00 | 1,712 |
| 2026-01-01 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0 |
| 2025-12-31 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0 |
| 2025-12-30 | 4,050.00 | 4,120.00 | 4,030.00 | 4,035.00 | 4,035.00 | 1,682 |
| 2025-12-29 | 3,965.00 | 4,092.50 | 3,965.00 | 4,025.00 | 4,025.00 | 2,600 |
| 2025-12-26 | 4,000.00 | 4,500.00 | 4,000.00 | 4,002.50 | 4,002.50 | 963 |
| 2025-12-25 | 4,032.50 | 4,032.50 | 4,032.50 | 4,032.50 | 4,032.50 | 0 |
| 2025-12-24 | 4,025.00 | 4,032.50 | 4,025.00 | 4,032.50 | 4,032.50 | 150 |
| 2025-12-23 | 4,087.50 | 4,102.50 | 4,022.50 | 4,022.50 | 4,022.50 | 429 |
| 2025-12-22 | 4,002.50 | 4,080.00 | 4,002.50 | 4,037.50 | 4,037.50 | 522 |
| 2025-12-19 | 4,050.00 | 4,057.50 | 3,990.00 | 4,057.50 | 4,057.50 | 558 |
| 2025-12-18 | 4,040.00 | 4,042.50 | 3,987.50 | 3,987.50 | 3,987.50 | 2,870 |
| 2025-12-17 | 4,027.50 | 4,040.00 | 3,987.50 | 4,000.00 | 4,000.00 | 363 |
| 2025-12-16 | 3,892.50 | 3,982.50 | 3,877.50 | 3,967.50 | 3,967.50 | 1,713 |
| 2025-12-15 | 3,815.00 | 3,920.00 | 3,815.00 | 3,892.50 | 3,892.50 | 853 |
| 2025-12-12 | 3,797.50 | 3,850.00 | 3,790.00 | 3,805.00 | 3,805.00 | 1,314 |
| 2025-12-11 | 3,840.00 | 3,885.00 | 3,780.00 | 3,847.50 | 3,847.50 | 274 |
| 2025-12-10 | 3,855.00 | 3,855.00 | 3,727.50 | 3,787.50 | 3,787.50 | 676 |
| 2025-12-09 | 3,825.00 | 3,825.00 | 3,730.00 | 3,765.00 | 3,765.00 | 1,245 |
| 2025-12-08 | 3,887.50 | 3,887.50 | 3,887.50 | 3,887.50 | 3,887.50 | 0 |
| 2025-12-05 | 3,955.00 | 3,955.00 | 3,837.50 | 3,887.50 | 3,887.50 | 804 |
| 2025-12-04 | 3,857.50 | 3,947.50 | 3,857.50 | 3,927.50 | 3,927.50 | 323 |
| 2025-12-03 | 3,895.00 | 3,927.50 | 3,842.50 | 3,892.50 | 3,892.50 | 17 |
| 2025-12-02 | 3,915.00 | 3,945.00 | 3,862.50 | 3,940.00 | 3,940.00 | 417 |
| 2025-12-01 | 3,880.00 | 3,880.00 | 3,800.00 | 3,847.50 | 3,847.50 | 646 |
| 2025-11-28 | 3,950.00 | 3,997.50 | 3,845.00 | 3,880.00 | 3,880.00 | 2,156 |
| 2025-11-27 | 3,900.00 | 3,950.00 | 3,850.00 | 3,895.00 | 3,895.00 | 404 |
| 2025-11-26 | 3,800.00 | 3,842.50 | 3,780.00 | 3,800.00 | 3,800.00 | 2,635 |
| 2025-11-25 | 3,525.00 | 3,682.50 | 3,525.00 | 3,682.50 | 3,682.50 | 2,806 |
| 2025-11-24 | 3,472.50 | 3,472.50 | 3,472.50 | 3,472.50 | 3,472.50 | 0 |
| 2025-11-21 | 3,420.00 | 3,477.50 | 3,420.00 | 3,472.50 | 3,472.50 | 91 |
| 2025-11-20 | 3,365.00 | 3,460.00 | 3,357.50 | 3,372.50 | 3,372.50 | 298 |
| 2025-11-19 | 3,420.00 | 3,420.00 | 3,362.50 | 3,400.00 | 3,400.00 | 403 |
| 2025-11-18 | 3,475.00 | 3,500.00 | 3,435.00 | 3,460.00 | 3,460.00 | 1,299 |
| 2025-11-17 | 3,552.50 | 3,585.00 | 3,495.00 | 3,500.00 | 3,500.00 | 229 |
| 2025-11-14 | 3,597.50 | 3,610.00 | 3,557.50 | 3,607.50 | 3,607.50 | 20,605 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-09 | 0.0278 GBP |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.