Skip to main content
Lloyds Banking Group plc (FRA:LLD)
Germany flag Germany · Delayed Price · Currency is EUR
1.135
-0.015 (-1.30%)
Last updated: Mar 6, 2026, 2:16 PM CET

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.131.131.131.13--2.17%-
Mar 5, 20261.141.151.141.151.15-0.43%525
Mar 4, 20261.141.161.141.161.160.87%16,000
Mar 3, 20261.151.151.151.151.15-1.29%-
Mar 2, 20261.171.171.151.161.16-2.52%15,000
Feb 27, 20261.221.221.191.191.19-2.06%3,500
Feb 26, 20261.221.221.221.221.220.83%12,800
Feb 25, 20261.181.211.181.211.211.69%23,000
Feb 24, 20261.211.211.181.191.19-3.27%11,632
Feb 23, 20261.211.231.211.231.230.82%23,200
Feb 20, 20261.201.221.201.221.221.67%7,277
Feb 19, 20261.231.241.201.201.20-34,650
Feb 18, 20261.201.201.201.201.20-1.24%-
Feb 17, 20261.181.211.181.211.211.68%18,000
Feb 16, 20261.171.191.171.191.191.71%5,623
Feb 13, 20261.211.211.161.171.17-3.70%26,744
Feb 12, 20261.211.221.211.221.220.83%575
Feb 11, 20261.201.211.201.211.210.42%1,100
Feb 10, 20261.231.231.201.201.201.69%13,000
Feb 9, 20261.241.241.181.181.18-5.98%27,574
Feb 6, 20261.231.261.231.261.260.40%1,500
Feb 5, 20261.321.321.241.251.25-6.72%49,790
Feb 4, 20261.331.341.331.341.340.75%2,000
Feb 3, 20261.311.331.311.331.331.53%19,891
Feb 2, 20261.261.321.261.311.314.80%14,136
Jan 30, 20261.221.251.221.251.253.31%3,310
Jan 29, 20261.221.241.211.211.21-2.02%18,305
Jan 28, 20261.231.241.231.241.242.07%850
Jan 27, 20261.211.211.211.211.21-850
Jan 26, 20261.181.211.181.211.211.68%1,130
Jan 23, 20261.191.191.191.191.19-0.42%-
Jan 22, 20261.181.201.181.201.202.58%3,019
Jan 21, 20261.181.181.171.171.17-1.69%62
Jan 20, 20261.191.191.191.191.19-1.25%-
Jan 19, 20261.161.201.161.201.201.27%18,222
Jan 16, 20261.191.191.191.191.19--
Jan 15, 20261.181.191.181.191.19-0.42%4,200
Jan 14, 20261.191.201.191.191.191.28%6,676
Jan 13, 20261.171.181.171.181.18-0.42%4,435
Jan 12, 20261.161.181.161.181.181.72%1,497
Jan 9, 20261.161.161.161.161.161.75%-
Jan 8, 20261.141.141.141.141.14-2.15%-
Jan 7, 20261.171.171.171.171.17--
Jan 6, 20261.171.171.171.171.170.43%-
Jan 5, 20261.171.171.151.161.16-2,700
Jan 2, 20261.151.161.151.161.162.20%6,254
Dec 30, 20251.121.151.121.141.140.89%16,689
Dec 29, 20251.121.131.121.131.130.90%7,329
Dec 23, 20251.121.121.121.121.12-1.33%1,026
Dec 22, 20251.121.131.121.131.130.44%1,960
Dec 19, 20251.101.131.101.131.130.90%100
Dec 18, 20251.101.121.101.121.12-1,100
Dec 17, 20251.101.121.101.121.122.29%7,250
Dec 16, 20251.091.091.091.091.090.93%7,000
Dec 15, 20251.081.081.081.081.08-1.82%-
Dec 12, 20251.101.101.101.101.100.46%250
Dec 11, 20251.071.101.071.101.100.92%15,340
Dec 10, 20251.081.101.081.091.09-1.36%28,789
Dec 9, 20251.121.121.101.101.10-2.22%4,750
Dec 8, 20251.111.131.101.131.130.90%16,398
Dec 5, 20251.121.121.121.121.120.45%-
Dec 4, 20251.111.111.111.111.11-0.45%-
Dec 3, 20251.121.121.121.121.12-12,000
Dec 2, 20251.101.121.101.121.121.36%1,000
Dec 1, 20251.101.101.101.101.10-0.90%-
Nov 28, 20251.111.111.111.111.11-1.33%-
Nov 27, 20251.081.131.081.131.136.64%35,150
Nov 26, 20251.051.061.051.061.064.98%30,000
Nov 25, 20251.011.011.011.011.010.90%-
Nov 24, 20251.001.001.001.001.00-1.39%-
Nov 21, 20250.991.010.991.011.01-1.46%30,000
Nov 20, 20251.011.031.011.031.030.99%16,205
Nov 19, 20251.021.021.021.021.021.00%-
Nov 18, 20251.031.031.011.011.01-3.83%3,334
Nov 17, 20251.051.051.051.051.05-0.48%3,000
Nov 14, 20251.061.061.041.051.05-1.87%25,788
Nov 13, 20251.091.091.071.071.07-1.83%6,497
Nov 12, 20251.081.091.081.091.09-0.46%400
Nov 11, 20251.081.101.081.101.103.30%3,334
Nov 10, 20251.051.061.051.061.06-10,000
Nov 7, 20251.041.061.041.061.061.44%15
Nov 6, 20251.031.051.031.051.053.47%4,000
Nov 5, 20251.011.011.011.011.01--
Nov 4, 20251.011.011.011.011.01-2.42%2,000
Nov 3, 20251.041.041.041.041.040.49%-
Oct 31, 20251.021.031.021.031.031.48%400
Oct 30, 20251.011.021.011.021.02-7,777
Oct 29, 20250.991.020.991.021.02-4,488
Oct 28, 20251.021.021.001.021.021.70%18,570
Oct 27, 20250.981.000.981.001.001.22%410
Oct 24, 20250.990.990.990.990.99-0.60%-
Oct 23, 20250.960.990.960.990.991.22%2,011
Oct 22, 20250.950.980.950.980.981.03%786
Oct 21, 20250.970.970.970.970.97-0.61%1,300
Oct 20, 20250.960.980.960.980.981.24%8,000
Oct 17, 20250.960.960.960.960.96-1.83%-
Oct 16, 20250.980.980.980.980.98--
Oct 15, 20250.980.980.980.980.981.45%-
Oct 14, 20250.970.970.970.970.97-1.22%-
Oct 13, 20250.960.980.960.980.981.45%15,000