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
2022-01-20	167.75	167.75	167.75	167.75	124.87	0
2022-01-19	167.75	167.75	167.75	167.75	124.87	0
2022-01-18	167.75	167.75	167.75	167.75	124.87	0
2022-01-17	167.75	167.75	167.75	167.75	124.87	0
2022-01-14	167.50	167.50	167.50	167.50	124.69	0
2022-01-13	167.50	167.50	167.50	167.50	124.69	0
2022-01-12	167.50	167.50	167.50	167.50	124.69	0
2022-01-11	167.50	167.50	167.50	167.50	124.69	0
2022-01-10	167.50	167.50	167.50	167.50	124.69	0
2022-01-07	167.10	167.25	165.20	167.25	124.50	56,758
2022-01-06	167.10	167.10	167.10	167.10	124.39	0
2022-01-05	167.10	167.10	167.10	167.10	124.39	0
2022-01-04	167.10	167.10	167.10	167.10	124.39	0
2021-12-31	167.10	167.10	167.10	167.10	124.39	0
2021-12-30	167.10	167.10	167.10	167.10	124.39	0
2021-12-29	167.10	167.10	167.10	167.10	124.39	0
2021-12-24	167.10	167.10	167.10	167.10	124.39	0
2021-12-23	167.10	167.10	167.10	167.10	124.39	0
2021-12-22	167.10	167.10	167.10	167.10	124.39	0
2021-12-21	167.10	167.10	167.10	167.10	124.39	0
2021-12-20	167.35	167.35	167.35	167.35	124.58	0
2021-12-17	167.45	167.45	167.45	167.45	124.65	0
2021-12-16	167.45	167.45	167.45	167.45	124.65	0
2021-12-15	167.45	167.45	167.45	167.45	124.65	0
2021-12-14	167.45	167.45	167.45	167.45	124.65	0
2021-12-13	167.45	167.45	167.45	167.45	124.65	0
2021-12-10	167.63	167.63	167.45	167.45	124.65	10,164,870
2021-12-09	167.45	167.45	167.45	167.45	124.65	0
2021-12-08	167.35	167.35	167.35	167.35	124.58	0
2021-12-07	167.35	167.35	167.35	167.35	124.58	0
2021-12-06	167.00	167.00	167.00	167.00	124.32	0
2021-12-03	167.00	167.00	167.00	167.00	124.32	0
2021-12-02	167.00	167.00	167.00	167.00	124.32	0
2021-12-01	167.00	167.00	167.00	167.00	124.32	0
2021-11-30	167.00	167.00	167.00	167.00	124.32	0
2021-11-29	167.10	167.10	167.10	167.10	124.39	0
2021-11-26	167.10	167.10	167.10	167.10	124.39	0
2021-11-25	166.50	166.50	166.50	166.50	123.94	35,217
2021-11-24	167.10	167.10	167.10	167.10	124.39	0
2021-11-23	166.50	166.50	166.50	166.50	123.94	240,993
2021-11-22	167.25	167.25	167.10	167.10	124.39	38,443,352
2021-11-19	166.85	166.85	166.85	166.85	124.20	0
2021-11-18	166.85	166.85	166.85	166.85	124.20	0
2021-11-17	166.85	166.85	166.85	166.85	124.20	0
2021-11-16	166.70	166.70	166.70	166.70	124.09	0
2021-11-15	166.70	166.70	166.70	166.70	124.09	0
2021-11-12	166.70	166.70	166.70	166.70	124.09	0
2021-11-11	166.70	166.70	166.70	166.70	124.09	0
2021-11-10	162.10	162.10	162.10	162.10	120.67	0
2021-11-09	161.85	161.85	161.85	161.85	120.48	0
2021-11-08	161.85	161.85	161.85	161.85	120.48	0
2021-11-05	161.75	161.75	161.75	161.75	120.41	0
2021-11-04	161.45	161.45	161.45	161.45	120.18	0
2021-11-03	165.00	165.00	165.00	165.00	119.38	0
2021-11-02	164.60	164.60	164.60	164.60	119.09	0
2021-11-01	164.40	164.40	164.40	164.40	118.95	0
2021-10-29	164.25	164.25	164.25	164.25	118.84	0
2021-10-28	164.00	164.00	164.00	164.00	118.66	0
2021-10-27	164.00	164.00	164.00	164.00	118.66	0
2021-10-26	164.00	164.00	164.00	164.00	118.66	0

← NewerPage 21 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.