Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4,380.00 | 4,420.00 | 4,367.50 | 4,380.00 | 4,380.00 | 80 |
| 2026-10-22 | 4,475.00 | 4,475.00 | 4,382.50 | 4,435.00 | 4,435.00 | 1,064 |
| 2026-10-21 | 4,477.50 | 4,510.00 | 4,465.00 | 4,502.50 | 4,502.50 | 96 |
| 2026-10-20 | 4,382.50 | 4,452.50 | 4,382.50 | 4,422.50 | 4,422.50 | 116 |
| 2026-10-19 | 4,425.00 | 4,440.00 | 4,352.50 | 4,365.00 | 4,365.00 | 672 |
| 2026-10-16 | 4,450.00 | 4,510.00 | 4,407.50 | 4,407.50 | 4,407.50 | 490 |
| 2026-10-15 | 4,482.50 | 4,520.00 | 4,407.50 | 4,447.50 | 4,447.50 | 515 |
| 2026-10-14 | 4,412.50 | 4,442.50 | 4,380.00 | 4,442.50 | 4,442.50 | 218 |
| 2026-10-13 | 4,457.50 | 4,515.00 | 4,387.50 | 4,400.00 | 4,400.00 | 1,011 |
| 2026-10-09 | 4,302.50 | 4,362.50 | 4,302.50 | 4,332.50 | 4,332.50 | 93 |
| 2026-10-08 | 4,327.50 | 4,327.50 | 4,250.00 | 4,305.00 | 4,305.00 | 561 |
| 2026-10-07 | 4,322.50 | 4,387.50 | 4,320.00 | 4,330.00 | 4,330.00 | 230 |
| 2026-10-06 | 4,435.00 | 4,480.00 | 4,435.00 | 4,467.50 | 4,467.50 | 229 |
| 2026-10-05 | 4,425.00 | 4,437.50 | 4,367.50 | 4,417.50 | 4,417.50 | 168 |
| 2026-10-02 | 4,372.50 | 4,480.00 | 4,350.00 | 4,480.00 | 4,480.00 | 146 |
| 2026-10-01 | 4,475.00 | 4,475.00 | 4,317.50 | 4,375.00 | 4,375.00 | 3,528 |
| 2026-09-30 | 4,582.50 | 4,585.00 | 4,530.00 | 4,530.00 | 4,530.00 | 111 |
| 2026-09-29 | 4,620.00 | 4,620.00 | 4,540.00 | 4,600.00 | 4,600.00 | 170 |
| 2026-09-28 | 4,667.50 | 4,700.00 | 4,617.50 | 4,620.00 | 4,620.00 | 193 |
| 2026-09-25 | 4,625.00 | 4,700.00 | 4,625.00 | 4,697.50 | 4,697.50 | 199 |
| 2026-09-24 | 4,520.00 | 4,580.00 | 4,502.50 | 4,540.00 | 4,540.00 | 607 |
| 2026-09-23 | 4,570.00 | 4,575.00 | 4,520.00 | 4,520.00 | 4,520.00 | 90 |
Page 1 of 1 · 22 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.