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
2022-07-14	127.25	127.25	127.25	127.25	97.628	0
2022-07-13	127.00	127.00	127.00	127.00	97.436	0
2022-07-12	127.35	127.35	127.35	127.35	97.704	0
2022-07-11	127.00	127.00	127.00	127.00	97.436	0
2022-07-08	126.50	126.50	126.50	126.50	97.052	0
2022-07-07	126.45	126.45	126.45	126.45	97.014	0
2022-07-06	126.70	126.70	126.70	126.70	97.206	0
2022-07-05	129.25	129.25	129.25	129.25	99.162	0
2022-07-04	131.80	131.80	131.80	131.80	101.12	0
2022-07-01	134.75	134.75	134.75	134.75	103.38	0
2022-06-30	135.25	135.25	135.25	135.25	103.77	0
2022-06-29	135.25	135.25	135.25	135.25	103.77	0
2022-06-28	135.50	135.50	135.50	135.50	103.96	0
2022-06-27	134.10	134.10	134.10	134.10	102.88	0
2022-06-24	134.10	134.10	134.10	134.10	102.88	0
2022-06-23	134.65	134.65	134.65	134.65	103.30	0
2022-06-22	134.65	134.65	134.65	134.65	103.30	0
2022-06-21	136.00	136.00	136.00	136.00	104.34	0
2022-06-20	136.00	136.00	136.00	136.00	104.34	0
2022-06-17	136.25	136.25	136.25	136.25	104.53	0
2022-06-16	138.00	138.00	138.00	138.00	105.88	0
2022-06-15	139.90	139.90	139.90	139.90	107.33	0
2022-06-14	141.40	141.40	141.40	141.40	108.48	0
2022-06-13	143.50	143.50	143.50	143.50	110.09	0
2022-06-10	144.25	144.25	144.25	144.25	110.67	0
2022-06-09	144.25	144.25	144.25	144.25	110.67	0
2022-06-08	144.25	144.25	144.25	144.25	110.67	0
2022-06-07	144.45	144.45	144.45	144.45	110.82	0
2022-06-06	144.45	144.45	144.45	144.45	110.82	0
2022-06-01	143.75	143.75	143.75	143.75	110.29	0
2022-05-31	143.50	143.50	143.50	143.50	110.09	0
2022-05-30	143.00	143.00	143.00	143.00	109.71	0
2022-05-27	143.00	143.00	143.00	143.00	109.71	0
2022-05-26	143.25	143.25	143.25	143.25	109.90	0
2022-05-25	143.55	143.55	143.55	143.55	110.13	0
2022-05-24	143.65	143.65	143.65	143.65	110.21	0
2022-05-23	143.65	143.65	143.65	143.65	110.21	0
2022-05-20	144.00	144.00	144.00	144.00	110.48	0
2022-05-19	144.00	144.00	142.00	144.00	110.48	22,434
2022-05-18	144.50	144.50	144.50	144.50	110.86	0
2022-05-17	146.25	146.25	146.25	146.25	112.20	0
2022-05-16	147.00	147.00	147.00	147.00	112.78	0
2022-05-13	147.00	147.00	147.00	147.00	112.78	0
2022-05-12	147.50	147.50	147.50	147.50	113.16	0
2022-05-11	150.10	150.10	150.10	150.10	115.16	0
2022-05-10	150.35	150.35	150.35	150.35	115.35	0
2022-05-09	150.10	150.10	150.10	150.10	115.16	0
2022-05-06	150.10	150.10	148.20	150.10	115.16	125,186
2022-05-05	151.10	151.10	151.10	151.10	115.93	0
2022-05-04	155.60	155.60	155.60	155.60	115.83	0
2022-05-03	155.15	155.15	155.15	155.15	115.49	0
2022-04-29	155.00	155.00	155.00	155.00	115.38	0
2022-04-28	154.50	154.50	154.50	154.50	115.01	0
2022-04-27	154.35	154.35	152.50	154.35	114.90	45,278
2022-04-26	155.00	155.00	155.00	155.00	115.38	0
2022-04-25	155.00	155.00	155.00	155.00	115.38	0
2022-04-22	155.00	155.00	155.00	155.00	115.38	0
2022-04-21	155.00	155.00	155.00	155.00	115.38	0
2022-04-20	154.75	154.75	154.75	154.75	115.20	0
2022-04-19	154.60	154.60	154.60	154.60	115.09	0

← NewerPage 19 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.