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
2022-10-10	129.00	129.00	129.00	129.00	98.970	0
2022-10-07	129.00	129.00	129.00	129.00	98.970	0
2022-10-06	129.00	129.00	129.00	129.00	98.970	0
2022-10-05	129.60	129.60	129.60	129.60	99.430	0
2022-10-04	129.75	129.75	129.75	129.75	99.546	0
2022-10-03	130.25	130.25	130.25	130.25	99.929	0
2022-09-30	130.25	130.25	130.25	130.25	99.929	0
2022-09-29	130.25	130.25	130.25	130.25	99.929	0
2022-09-28	130.75	130.75	130.75	130.75	100.31	0
2022-09-27	130.40	130.40	130.40	130.40	100.04	0
2022-09-26	130.50	130.50	130.50	130.50	100.12	0
2022-09-23	132.25	132.25	131.00	132.25	101.46	27,704
2022-09-22	133.50	133.50	133.50	133.50	102.42	0
2022-09-21	134.00	134.00	134.00	134.00	102.81	0
2022-09-20	134.25	134.25	134.25	134.25	103.00	0
2022-09-16	134.70	134.72	134.55	134.55	103.23	499,670
2022-09-15	134.55	134.55	134.55	134.55	103.23	0
2022-09-14	134.55	134.55	134.55	134.55	103.23	0
2022-09-13	135.10	135.10	135.10	135.10	103.65	0
2022-09-12	135.50	135.50	135.50	135.50	103.96	0
2022-09-09	135.50	135.50	135.50	135.50	103.96	0
2022-09-08	136.95	136.95	136.95	136.95	105.07	0
2022-09-07	137.00	137.00	137.00	137.00	105.11	0
2022-09-06	138.90	138.90	138.90	138.90	106.57	0
2022-09-05	139.25	139.25	139.25	139.25	106.83	0
2022-09-02	139.40	139.40	139.40	139.40	106.95	0
2022-09-01	139.90	139.90	139.90	139.90	107.33	0
2022-08-31	140.15	140.15	140.15	140.15	107.52	0
2022-08-30	140.25	140.25	140.25	140.25	107.60	0
2022-08-26	140.25	140.25	140.25	140.25	107.60	0
2022-08-25	140.25	140.25	140.25	140.25	107.60	0
2022-08-24	140.25	140.25	140.25	140.25	107.60	0
2022-08-23	141.25	141.25	139.00	141.25	108.37	98,631
2022-08-22	143.25	143.25	143.25	143.25	109.90	0
2022-08-19	143.40	143.40	143.40	143.40	110.02	0
2022-08-18	143.50	143.50	143.50	143.50	110.09	0
2022-08-17	143.65	143.65	143.65	143.65	110.21	0
2022-08-16	143.85	143.85	143.85	143.85	110.36	0
2022-08-15	143.50	143.50	143.50	143.50	110.09	0
2022-08-12	143.50	143.50	143.50	143.50	110.09	0
2022-08-11	143.80	143.80	143.80	143.80	110.32	0
2022-08-10	143.15	143.15	143.15	143.15	109.83	0
2022-08-09	143.15	143.15	143.15	143.15	109.83	0
2022-08-08	141.55	141.55	141.55	141.55	108.60	0
2022-08-05	141.35	141.35	141.35	141.35	108.45	0
2022-08-04	141.25	141.25	141.25	141.25	108.37	0
2022-08-03	141.20	141.20	141.20	141.20	108.33	0
2022-08-02	140.85	140.85	140.85	140.85	108.06	0
2022-08-01	133.75	136.85	132.00	136.85	104.99	110,132
2022-07-29	133.25	133.25	133.25	133.25	102.23	0
2022-07-28	131.00	131.00	131.00	131.00	100.50	0
2022-07-27	130.20	130.20	130.20	130.20	99.891	0
2022-07-26	128.75	128.75	128.75	128.75	98.778	0
2022-07-25	127.25	127.25	127.25	127.25	97.628	0
2022-07-22	127.00	127.00	127.00	127.00	97.436	0
2022-07-21	127.00	127.00	127.00	127.00	97.436	0
2022-07-20	127.00	127.00	127.00	127.00	97.436	0
2022-07-19	127.25	127.25	127.25	127.25	97.628	0
2022-07-18	127.25	127.25	127.25	127.25	97.628	0
2022-07-15	127.25	127.25	127.25	127.25	97.628	0

← NewerPage 18 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.