Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3,740.00 | 3,740.00 | 3,607.50 | 3,617.50 | 3,617.50 | 818 |
| 2025-11-12 | 3,700.00 | 3,717.50 | 3,660.00 | 3,717.50 | 3,717.50 | 734 |
| 2025-11-11 | 3,700.00 | 3,737.50 | 3,672.50 | 3,675.00 | 3,675.00 | 1,450 |
| 2025-11-10 | 3,630.00 | 3,685.00 | 3,560.00 | 3,675.00 | 3,675.00 | 21,061 |
| 2025-11-07 | 3,597.50 | 3,615.00 | 3,562.50 | 3,587.50 | 3,587.50 | 2,742 |
| 2025-11-06 | 3,587.50 | 3,630.00 | 3,587.50 | 3,620.00 | 3,620.00 | 401 |
| 2025-11-05 | 3,550.00 | 3,552.50 | 3,490.00 | 3,525.00 | 3,525.00 | 608 |
| 2025-11-04 | 3,532.50 | 3,557.50 | 3,490.00 | 3,520.00 | 3,520.00 | 104 |
| 2025-11-03 | 3,557.50 | 3,615.00 | 3,490.00 | 3,597.50 | 3,597.50 | 552 |
| 2025-10-31 | 3,517.50 | 3,575.00 | 3,470.00 | 3,540.00 | 3,540.00 | 1,122 |
| 2025-10-30 | 3,452.50 | 3,505.00 | 3,452.50 | 3,497.50 | 3,497.50 | 636 |
| 2025-10-29 | 3,542.50 | 3,542.50 | 3,442.50 | 3,492.50 | 3,492.50 | 999 |
| 2025-10-28 | 3,417.50 | 3,517.50 | 3,412.50 | 3,512.50 | 3,512.50 | 5,861 |
| 2025-10-27 | 3,555.00 | 4,000.00 | 3,400.00 | 3,870.00 | 3,870.00 | 605 |
| 2025-10-24 | 3,517.50 | 3,597.50 | 3,502.50 | 3,555.00 | 3,555.00 | 435 |
| 2025-10-23 | 3,657.50 | 3,707.50 | 3,520.00 | 3,520.00 | 3,520.00 | 1,727 |
← NewerPage 5 of 5 · 256 trading days
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.