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
2023-01-05	140.05	140.05	140.05	140.05	111.39	0
2023-01-04	138.75	138.75	138.75	138.75	110.35	0
2023-01-03	136.65	136.65	136.65	136.65	108.68	0
2022-12-30	136.65	136.65	136.65	136.65	108.68	0
2022-12-29	138.00	138.00	138.00	138.00	109.76	46,701
2022-12-28	136.50	136.50	136.50	136.50	108.56	0
2022-12-23	136.40	136.40	136.40	136.40	108.48	0
2022-12-22	136.00	136.00	136.00	136.00	108.17	0
2022-12-21	135.75	135.75	134.70	135.75	107.97	42,239
2022-12-20	135.75	135.75	135.75	135.75	107.97	0
2022-12-19	135.75	135.75	133.50	135.75	107.97	74,720
2022-12-16	135.75	135.75	135.75	135.75	107.97	0
2022-12-15	135.60	135.60	135.60	135.60	107.85	0
2022-12-14	135.75	135.75	135.75	135.75	107.97	0
2022-12-13	134.75	134.75	134.75	134.75	107.17	0
2022-12-12	133.75	133.75	132.00	133.75	106.38	72,649
2022-12-09	133.75	133.75	133.75	133.75	106.38	0
2022-12-08	133.75	133.75	133.75	133.75	106.38	0
2022-12-07	133.75	133.75	133.75	133.75	106.38	0
2022-12-06	133.75	133.75	133.75	133.75	106.38	0
2022-12-05	133.40	133.40	133.00	133.40	106.10	85,820
2022-12-02	133.15	133.15	133.15	133.15	105.90	0
2022-12-01	133.15	133.15	133.15	133.15	105.90	0
2022-11-30	132.25	132.25	132.25	132.25	105.18	0
2022-11-29	131.75	131.75	131.75	131.75	104.79	0
2022-11-28	130.75	130.75	130.75	130.75	103.99	0
2022-11-25	129.80	129.80	129.80	129.80	103.24	0
2022-11-24	128.70	128.70	128.70	128.70	102.36	0
2022-11-23	127.35	127.85	125.30	127.85	101.68	122,556
2022-11-22	127.35	127.35	127.35	127.35	101.29	0
2022-11-21	126.90	127.35	125.30	127.35	101.29	116,257
2022-11-18	127.20	127.20	127.20	127.20	101.17	0
2022-11-17	127.20	127.20	127.20	127.20	101.17	0
2022-11-16	127.20	127.20	127.20	127.20	101.17	0
2022-11-15	127.45	127.45	127.45	127.45	101.37	0
2022-11-14	127.45	127.45	127.45	127.45	101.37	0
2022-11-11	127.45	127.45	127.45	127.45	101.37	0
2022-11-10	127.45	127.45	127.45	127.45	101.37	0
2022-11-09	127.00	127.00	127.00	127.00	101.01	0
2022-11-08	127.10	127.10	127.10	127.10	101.09	0
2022-11-07	128.00	128.00	128.00	128.00	101.80	505,502
2022-11-04	128.60	128.60	128.60	128.60	102.28	0
2022-11-03	127.35	127.35	127.35	127.35	101.29	0
2022-11-02	130.75	130.75	130.75	130.75	100.31	0
2022-11-01	130.40	130.40	130.40	130.40	100.04	0
2022-10-31	130.10	130.10	130.10	130.10	99.814	0
2022-10-28	129.05	129.05	129.05	129.05	99.008	0
2022-10-27	128.80	128.80	128.80	128.80	98.817	0
2022-10-26	128.80	128.80	128.80	128.80	98.817	0
2022-10-25	128.50	128.50	128.50	128.50	98.587	0
2022-10-24	128.50	128.50	128.50	128.50	98.587	0
2022-10-21	128.25	128.25	128.25	128.25	98.395	0
2022-10-20	128.25	128.25	128.25	128.25	98.395	0
2022-10-19	128.25	128.25	128.25	128.25	98.395	0
2022-10-18	128.25	128.25	128.25	128.25	98.395	0
2022-10-17	128.25	128.25	128.25	128.25	98.395	0
2022-10-14	128.25	128.25	128.25	128.25	98.395	0
2022-10-13	128.10	128.10	128.10	128.10	98.280	0
2022-10-12	128.60	128.60	128.60	128.60	98.663	0
2022-10-11	128.75	128.75	128.75	128.75	98.778	0

← NewerPage 17 of 22 · 1,268 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.