Lloyds Banking Group plc (FRA:LLD)
Germany
· Delayed Price · Currency is EUR 1.110
-0.005 (-0.45%)
At close: Dec 4, 2025
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Dec 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Dec 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 12,000 |
| Dec 2, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.36% | 1,000 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.33% | - |
| Nov 27, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 6.64% | 35,150 |
| Nov 26, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 4.98% | 30,000 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.90% | - |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.39% | - |
| Nov 21, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -1.46% | 30,000 |
| Nov 20, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.99% | 16,205 |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | - |
| Nov 18, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -3.83% | 3,334 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | 3,000 |
| Nov 14, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.87% | 25,788 |
| Nov 13, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 6,497 |
| Nov 12, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.46% | 400 |
| Nov 11, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.30% | 3,334 |
| Nov 10, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 10,000 |
| Nov 7, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.44% | 15 |
| Nov 6, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.47% | 4,000 |
| Nov 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.42% | 2,000 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | - |
| Oct 31, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.48% | 400 |
| Oct 30, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 7,777 |
| Oct 29, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 4,488 |
| Oct 28, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 1.70% | 18,570 |
| Oct 27, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.22% | 410 |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Oct 23, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.22% | 2,011 |
| Oct 22, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 786 |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.61% | 1,300 |
| Oct 20, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.24% | 8,000 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.83% | - |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.45% | - |
| Oct 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.22% | - |
| Oct 13, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.45% | 15,000 |
| Oct 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Oct 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |
| Oct 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.23% | - |
| Oct 7, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 880 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.24% | - |
| Oct 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.83% | - |
| Oct 2, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.45% | 267 |
| Oct 1, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 3,000 |
| Sep 30, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.23% | 1,000 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.89% | 10,500 |
| Sep 26, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 11,992 |
| Sep 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.63% | 1,940 |
| Sep 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 20,000 |
| Sep 23, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 1,001 |
| Sep 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 19, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.25% | 1,379 |
| Sep 18, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.09% | 3,003 |
| Sep 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.24% | - |
| Sep 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.81% | - |
| Sep 15, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.49% | 6,074 |
| Sep 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.21% | - |
| Sep 11, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 34,852 |
| Sep 10, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.69% | 6,468 |
| Sep 9, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.94% | 4,300 |
| Sep 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.85% | - |
| Sep 5, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -0.85% | 9,000 |
| Sep 4, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.06% | 6,000 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -1.93% | 16,050 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.43% | 1,307 |
| Sep 1, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.52% | 1,307 |
| Aug 29, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.74% | 20,080 |
| Aug 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 5,000 |
| Aug 27, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.24% | 208 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 212,204 |
| Aug 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | - |
| Aug 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Aug 21, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 3.09% | 1,000 |
| Aug 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | - |
| Aug 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.83% | - |
| Aug 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.43% | 10,040 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 8,000 |
| Aug 14, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 6,000 |
| Aug 13, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 4,100 |
| Aug 12, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.09% | 1,000 |
| Aug 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.49% | 1,100 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.29% | 5,000 |
| Aug 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.65% | - |
| Aug 6, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -5.33% | 215,000 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.31% | 1,550 |
| Aug 4, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 6.47% | 2,200 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -3.03% | 300 |
| Jul 31, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 1,870 |
| Jul 30, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.91 | 0.87% | 1,052 |
| Jul 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -1.51% | - |
| Jul 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 0.65% | 3,500 |
| Jul 25, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.91 | - | 26,667 |
| Jul 24, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.91 | 1.76% | 17,000 |
| Jul 23, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.89 | -0.44% | 14,100 |
| Jul 22, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.90 | 1.33% | 66,700 |
| Jul 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | -1.32% | - |