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
2022-04-14	154.60	154.60	154.60	154.60	115.09	0
2022-04-13	154.95	154.95	154.95	154.95	115.35	0
2022-04-12	154.95	154.95	154.95	154.95	115.35	0
2022-04-11	155.60	155.60	155.60	155.60	115.83	0
2022-04-08	155.60	155.60	155.60	155.60	115.83	0
2022-04-07	155.60	155.60	155.60	155.60	115.83	0
2022-04-06	155.60	155.60	155.60	155.60	115.83	0
2022-04-05	155.45	155.45	155.45	155.45	115.72	0
2022-04-04	155.45	155.45	154.00	155.45	115.72	165,513
2022-04-01	155.45	155.45	155.45	155.45	115.72	0
2022-03-31	155.35	155.35	155.35	155.35	115.64	0
2022-03-30	155.30	155.30	155.30	155.30	115.61	0
2022-03-29	154.70	154.70	154.70	154.70	115.16	0
2022-03-28	154.60	154.60	154.60	154.60	115.09	0
2022-03-25	155.10	155.10	153.00	155.10	115.46	500,332
2022-03-24	155.10	155.10	155.10	155.10	115.46	0
2022-03-23	155.00	155.00	155.00	155.00	115.38	0
2022-03-22	154.80	154.80	154.80	154.80	115.23	18,844
2022-03-21	154.90	154.90	154.90	154.90	115.31	0
2022-03-18	154.90	154.90	154.90	154.90	115.31	0
2022-03-17	154.75	154.75	154.75	154.75	115.20	0
2022-03-16	154.75	154.75	154.75	154.75	115.20	0
2022-03-15	154.60	154.60	154.60	154.60	115.09	0
2022-03-14	154.80	154.80	154.80	154.80	115.23	0
2022-03-11	154.80	154.80	154.80	154.80	115.23	0
2022-03-10	154.80	154.80	154.80	154.80	115.23	0
2022-03-09	154.80	154.80	154.80	154.80	115.23	0
2022-03-08	154.80	154.80	154.80	154.80	115.23	0
2022-03-07	155.00	155.00	155.00	155.00	115.38	0
2022-03-04	155.50	155.50	155.50	155.50	115.76	0
2022-03-03	155.50	155.50	155.50	155.50	115.76	0
2022-03-02	155.25	155.25	155.25	155.25	115.57	0
2022-03-01	153.85	154.00	153.85	153.85	114.53	38,451
2022-02-28	153.20	153.20	153.20	153.20	114.04	0
2022-02-25	153.10	153.10	153.10	153.10	113.97	0
2022-02-24	155.15	155.15	155.15	155.15	115.49	0
2022-02-23	156.50	156.50	156.50	156.50	116.50	0
2022-02-22	157.25	157.25	155.00	157.25	117.06	26,191
2022-02-21	157.25	157.25	157.25	157.25	117.06	0
2022-02-18	157.75	157.75	157.75	157.75	117.43	0
2022-02-17	157.75	157.75	157.75	157.75	117.43	0
2022-02-16	157.75	157.75	157.75	157.75	117.43	0
2022-02-15	157.75	157.75	157.75	157.75	117.43	0
2022-02-14	158.25	158.25	158.25	158.25	117.80	0
2022-02-11	159.00	159.00	159.00	159.00	118.36	0
2022-02-10	161.15	161.15	161.15	161.15	119.96	0
2022-02-09	161.25	161.25	161.25	161.25	120.04	0
2022-02-08	160.75	160.75	160.75	160.75	119.66	0
2022-02-07	163.50	163.50	163.50	163.50	121.71	0
2022-02-04	164.35	164.35	164.35	164.35	122.34	0
2022-02-03	164.45	164.45	164.45	164.45	122.42	0
2022-02-02	164.25	164.25	164.25	164.25	122.27	0
2022-02-01	164.25	164.25	164.25	164.25	122.27	0
2022-01-31	164.45	164.45	164.45	164.45	122.42	0
2022-01-28	164.60	164.60	164.60	164.60	122.53	0
2022-01-27	164.60	164.60	164.60	164.60	122.53	0
2022-01-26	165.10	165.10	165.10	165.10	122.90	0
2022-01-25	164.75	164.75	164.75	164.75	122.64	0
2022-01-24	165.20	165.20	164.30	164.30	122.31	220,732
2022-01-21	167.60	167.60	167.60	167.60	124.76	0

← NewerPage 20 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.