Skip to main content
Lloyds Banking Group plc (ETR:LLD)
Germany flag Germany · Delayed Price · Currency is EUR
1.142
+0.002 (0.13%)
Apr 28, 2026, 5:35 PM CET

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.141.141.141.14--0.35%65
Apr 27, 20261.141.151.141.141.140.26%191,786
Apr 24, 20261.141.151.131.141.14-1.13%21,817
Apr 23, 20261.161.161.151.151.15-1.20%74,853
Apr 22, 20261.181.181.171.171.16-0.17%29,807
Apr 21, 20261.191.191.171.171.17-1.85%50,953
Apr 20, 20261.201.201.191.191.19-2.06%49,254
Apr 17, 20261.191.221.181.211.212.10%160,287
Apr 16, 20261.201.221.191.191.19-0.50%77,753
Apr 15, 20261.201.201.201.201.190.42%49,878
Apr 14, 20261.171.191.171.191.192.15%96,428
Apr 13, 20261.161.171.151.171.16-0.77%202,541
Apr 10, 20261.171.181.171.171.170.77%25,287
Apr 9, 20261.131.171.131.171.17-1.35%55,900
Apr 8, 20261.201.221.181.181.155.92%119,299
Apr 7, 20261.141.141.111.121.09-1.33%53,045
Apr 2, 20261.111.141.111.131.100.44%104,169
Apr 1, 20261.121.131.111.131.105.63%54,484
Mar 31, 20261.081.091.071.071.04-50,448
Mar 30, 20261.051.071.051.071.041.43%65,236
Mar 27, 20261.071.071.051.051.03-3.23%54,000
Mar 26, 20261.111.111.091.091.06-1.81%31,106
Mar 25, 20261.111.121.111.111.081.84%92,214
Mar 24, 20261.101.101.071.091.060.93%116,928
Mar 23, 20261.051.101.031.081.050.94%1,000,697
Mar 20, 20261.091.101.071.071.04-1.39%71,712
Mar 19, 20261.111.111.081.081.05-3.57%99,575
Mar 18, 20261.131.151.121.121.09-13,030
Mar 17, 20261.111.141.111.121.091.82%63,457
Mar 16, 20261.121.121.101.101.07-53,937
Mar 13, 20261.111.131.101.101.07-0.90%115,294
Mar 12, 20261.151.151.111.111.08-3.06%68,746
Mar 11, 20261.151.161.151.151.12-0.43%389,988
Mar 10, 20261.151.161.141.151.124.07%114,526
Mar 9, 20261.101.111.081.111.08-0.45%127,933
Mar 6, 20261.111.121.111.111.08-1.33%318,096
Mar 5, 20261.141.161.121.131.10-1.32%174,916
Mar 4, 20261.131.161.121.141.111.33%579,222
Mar 3, 20261.151.151.111.131.10-3.43%406,257
Mar 2, 20261.141.171.141.171.14-1.69%155,625
Feb 27, 20261.211.211.191.191.16-2.87%23,630
Feb 26, 20261.221.231.211.221.19-27,806
Feb 25, 20261.211.221.201.221.192.52%61,025
Feb 24, 20261.191.201.191.191.16-1.65%82,580
Feb 23, 20261.221.231.201.211.18-128,602
Feb 20, 20261.191.221.191.211.182.11%73,698
Feb 19, 20261.211.221.191.191.16-2.47%88,811
Feb 18, 20261.201.231.201.221.192.10%123,663
Feb 17, 20261.191.201.181.191.160.85%112,450
Feb 16, 20261.191.191.181.181.151.29%85,553
Feb 13, 20261.201.201.151.171.14-2.51%1,308,913
Feb 12, 20261.221.231.201.201.17-0.83%395,864
Feb 11, 20261.211.221.191.211.180.42%1,108,543
Feb 10, 20261.231.231.201.201.17-1.64%361,613
Feb 9, 20261.221.231.181.221.19-2.40%143,477
Feb 6, 20261.251.261.251.251.220.81%87,091
Feb 5, 20261.291.301.231.241.21-5.70%217,853
Feb 4, 20261.341.351.311.321.28-0.38%39,207
Feb 3, 20261.321.341.321.321.290.76%81,850
Feb 2, 20261.261.311.251.311.282.75%140,846
Jan 30, 20261.251.281.241.281.242.82%185,713
Jan 29, 20261.241.261.221.241.211.22%297,758
Jan 28, 20261.231.231.221.231.20-6,711
Jan 27, 20261.211.231.211.231.201.66%14,588
Jan 26, 20261.191.211.191.211.181.26%15,327
Jan 23, 20261.191.201.191.191.16-174,400
Jan 22, 20261.191.201.171.191.160.42%213,639
Jan 21, 20261.181.191.161.191.16-29,523
Jan 20, 20261.201.201.181.191.16-0.84%87,348
Jan 19, 20261.171.201.171.201.17-47,583
Jan 16, 20261.191.201.181.201.17-50,212
Jan 15, 20261.191.201.191.201.170.84%40,616
Jan 14, 20261.201.201.181.191.16-93,316
Jan 13, 20261.181.191.181.191.160.42%57,884
Jan 12, 20261.161.181.161.181.150.85%83,046
Jan 9, 20261.171.171.171.171.140.43%13,614
Jan 8, 20261.171.171.161.171.140.87%54,570
Jan 7, 20261.181.181.151.161.13-1.70%56,191
Jan 6, 20261.191.191.171.181.150.86%95,409
Jan 5, 20261.151.171.141.171.140.87%253,585
Jan 2, 20261.151.161.151.161.131.32%157,803
Dec 30, 20251.141.151.141.141.110.44%34,666
Dec 29, 20251.141.141.131.141.11-177,730
Dec 23, 20251.131.141.121.141.110.89%60,682
Dec 22, 20251.131.131.121.131.10-265,498
Dec 19, 20251.121.131.121.131.100.90%48,185
Dec 18, 20251.101.121.101.121.090.45%123,782
Dec 17, 20251.101.121.101.111.081.37%79,730
Dec 16, 20251.091.101.091.101.07-0.45%66,154
Dec 15, 20251.091.111.091.101.071.85%34,417
Dec 12, 20251.101.111.081.081.05-1.82%98,223
Dec 11, 20251.081.101.081.101.070.46%89,253
Dec 10, 20251.081.111.081.101.070.46%647,554
Dec 9, 20251.121.121.091.091.06-1.36%653,949
Dec 8, 20251.111.111.111.111.08-0.90%25,409
Dec 5, 20251.131.131.111.121.09-0.89%193,518
Dec 4, 20251.121.131.111.131.101.35%111,745
Dec 3, 20251.111.121.111.111.08-0.89%57,106
Dec 2, 20251.111.131.111.121.091.36%276,688
Dec 1, 20251.101.111.091.111.08-0.45%53,747