Skip to main content
Lloyds Banking Group plc (ETR:LLD)
Germany flag Germany · Delayed Price · Currency is EUR
1.115
-0.010 (-0.89%)
At close: Dec 5, 2025

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.131.131.111.121.12-0.89%193,518
Dec 4, 20251.121.131.111.131.131.35%111,745
Dec 3, 20251.111.121.111.111.11-0.89%57,106
Dec 2, 20251.111.131.111.121.121.36%276,688
Dec 1, 20251.101.111.091.111.11-0.45%53,747
Nov 28, 20251.121.121.111.111.11-0.89%74,535
Nov 27, 20251.091.121.091.121.123.23%56,787
Nov 26, 20251.051.091.051.091.093.83%178,632
Nov 25, 20251.041.051.021.051.053.47%104,675
Nov 24, 20251.021.021.011.011.011.00%41,893
Nov 21, 20250.981.010.981.001.00-147,019
Nov 20, 20251.011.021.001.001.00-25,100
Nov 19, 20251.011.021.001.001.00-2.44%21,223
Nov 18, 20251.021.031.011.031.03-1.91%552,865
Nov 17, 20251.061.061.041.051.05-0.48%81,723
Nov 14, 20251.051.051.041.051.05-2.78%210,014
Nov 13, 20251.101.101.081.081.08-1.37%97,515
Nov 12, 20251.101.101.091.101.100.92%86,840
Nov 11, 20251.081.101.081.091.090.46%135,400
Nov 10, 20251.061.081.061.081.083.85%28,734
Nov 7, 20251.051.061.041.041.04-0.48%24,917
Nov 6, 20251.051.061.051.051.051.46%63,638
Nov 5, 20251.021.041.021.031.030.98%38,210
Nov 4, 20251.021.031.011.021.02-0.97%68,210
Nov 3, 20251.031.041.031.031.030.49%53,364
Oct 31, 20251.021.031.021.031.03-66,961
Oct 30, 20251.021.031.011.031.030.99%97,018
Oct 29, 20251.011.021.011.021.020.50%13,419
Oct 28, 20251.021.021.001.011.01-0.98%68,181
Oct 27, 20250.991.020.991.021.022.82%138,372
Oct 24, 20250.981.000.980.990.99-66,954
Oct 23, 20250.990.990.990.990.990.81%35,002
Oct 22, 20250.970.980.970.980.981.03%165,048
Oct 21, 20250.980.980.970.970.970.41%43,106
Oct 20, 20250.970.970.970.970.970.83%44,586
Oct 17, 20250.960.960.950.960.96-2.24%23,720
Oct 16, 20250.980.990.980.980.98-0.61%44,159
Oct 15, 20250.991.000.990.990.991.43%56,061
Oct 14, 20250.970.980.970.980.98-0.41%52,198
Oct 13, 20250.970.980.970.980.981.45%307,000
Oct 10, 20250.980.980.970.970.97-1.23%32,947
Oct 9, 20250.970.990.970.980.98-3.17%124,487
Oct 8, 20250.991.020.991.011.013.48%281,086
Oct 7, 20250.980.980.970.980.98-0.20%31,148
Oct 6, 20250.970.980.970.980.98-0.41%176,830
Oct 3, 20250.980.980.970.980.981.24%39,886
Oct 2, 20250.980.980.970.970.97-77,629
Oct 1, 20250.970.980.970.970.97-0.21%20,443
Sep 30, 20250.960.970.960.970.971.04%96,426
Sep 29, 20250.960.960.960.960.96-0.41%23,111
Sep 26, 20250.950.970.950.970.972.33%119,239
Sep 25, 20250.950.950.940.940.94-1.87%30,161
Sep 24, 20250.960.960.950.960.960.42%24,438
Sep 23, 20250.960.960.950.960.960.42%69,256
Sep 22, 20250.960.960.950.950.95-0.42%76,536
Sep 19, 20250.970.970.950.960.96-2.04%45,490
Sep 18, 20250.970.980.970.980.980.62%115,284
Sep 17, 20250.970.970.970.970.970.21%37,252
Sep 16, 20250.990.990.970.970.97-2.02%21,647
Sep 15, 20250.980.990.970.990.991.85%246,419
Sep 12, 20250.970.970.960.970.970.62%54,819
Sep 11, 20250.960.970.950.970.971.05%366,649
Sep 10, 20250.960.960.950.960.96-0.21%19,339
Sep 9, 20250.940.960.940.960.962.13%113,929
Sep 8, 20250.940.940.940.940.940.86%21,822
Sep 5, 20250.940.940.930.930.93-1.27%64,525
Sep 4, 20250.930.950.930.940.942.17%133,410
Sep 3, 20250.910.920.910.920.920.66%37,447
Sep 2, 20250.940.940.910.920.92-1.29%71,742
Sep 1, 20250.940.940.930.930.93-0.43%92,763
Aug 29, 20250.940.940.920.930.93-3.72%104,097
Aug 28, 20250.970.970.960.970.97-0.82%54,656
Aug 27, 20250.970.980.970.980.98-0.61%25,871
Aug 26, 20250.980.990.980.980.98-0.61%339,723
Aug 25, 20251.001.000.990.990.990.20%27,237
Aug 22, 20250.990.990.990.990.99-25,112
Aug 21, 20250.980.990.980.990.990.41%35,220
Aug 20, 20250.980.980.970.980.980.61%158,858
Aug 19, 20250.980.980.970.980.98-143,313
Aug 18, 20250.980.980.970.980.98-0.20%40,010
Aug 15, 20250.990.990.980.980.98-0.61%119,422
Aug 14, 20250.990.990.980.980.980.20%49,555
Aug 13, 20250.970.990.970.980.980.61%55,383
Aug 12, 20250.970.980.970.980.981.04%61,444
Aug 11, 20250.950.970.950.970.971.68%125,693
Aug 8, 20250.940.950.940.950.950.42%41,200
Aug 7, 20250.950.950.930.950.950.42%108,844
Aug 6, 20250.940.940.930.940.94-0.21%291,661
Aug 5, 20250.970.980.940.940.94-1.87%148,664
Aug 4, 20250.940.960.940.960.968.09%257,066
Aug 1, 20250.910.910.860.890.89-3.47%174,160
Jul 31, 20250.910.930.900.920.92-0.43%67,496
Jul 30, 20250.930.930.920.930.91-0.43%123,443
Jul 29, 20250.920.930.920.930.921.53%54,339
Jul 28, 20250.920.920.910.920.90-1.08%55,059
Jul 25, 20250.910.930.910.930.911.09%185,288
Jul 24, 20250.910.930.910.920.90-97,026
Jul 23, 20250.920.920.910.920.900.66%21,335
Jul 22, 20250.910.910.910.910.90-1.09%10,163
Jul 21, 20250.900.920.900.920.911.32%55,396