Skip to main content
Lloyds Banking Group plc (FRA:LLD)
Germany flag Germany · Delayed Price · Currency is EUR
1.128
-0.020 (-1.74%)
At close: Apr 28, 2026

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.131.131.131.13--1.74%-
Apr 27, 20261.131.151.131.151.151.32%2,000
Apr 24, 20261.141.141.131.131.13-2.07%848
Apr 23, 20261.151.161.151.161.16-0.09%64,806
Apr 22, 20261.161.161.161.161.16-2.28%-
Apr 21, 20261.191.191.191.191.18-1.25%-
Apr 20, 20261.201.201.201.201.201.01%-
Apr 17, 20261.181.191.181.191.19-1.00%19
Apr 16, 20261.191.201.191.201.201.18%1,000
Apr 15, 20261.191.191.191.191.191.72%-
Apr 14, 20261.171.171.171.171.170.95%-
Apr 13, 20261.161.161.161.161.15-1.87%575
Apr 10, 20261.161.181.161.181.181.64%5,935
Apr 9, 20261.161.161.161.161.16-5.00%-
Apr 8, 20261.161.221.161.221.198.16%11,807
Apr 7, 20261.131.131.131.131.102.45%325
Apr 2, 20261.101.101.101.101.071.85%-
Apr 1, 20261.081.081.081.081.061.89%-
Mar 31, 20261.061.061.061.061.04--
Mar 30, 20261.051.061.051.061.04-999
Mar 27, 20261.081.081.061.061.04-3.20%35,000
Mar 26, 20261.101.101.101.101.07-2.67%3,000
Mar 25, 20261.081.131.081.131.103.21%5,000
Mar 24, 20261.071.091.071.091.07-500
Mar 23, 20261.051.091.051.091.071.40%32,000
Mar 20, 20261.081.081.081.081.05-0.46%1,000
Mar 19, 20261.111.111.081.081.06-2.26%410
Mar 18, 20261.121.141.111.111.08-2.64%2,020
Mar 17, 20261.101.141.101.141.111.79%150
Mar 16, 20261.101.121.101.121.09-0.45%22,800
Mar 13, 20261.101.121.101.121.090.90%3,000
Mar 12, 20261.141.141.111.111.08-4.31%5,400
Mar 11, 20261.151.161.151.161.130.43%10,000
Mar 10, 20261.121.161.121.161.135.48%7,315
Mar 9, 20261.101.101.101.101.07-3.52%5,000
Mar 6, 20261.131.141.131.141.11-1.30%274
Mar 5, 20261.141.151.141.151.12-0.43%525
Mar 4, 20261.141.161.141.161.130.87%16,000
Mar 3, 20261.151.151.151.151.12-1.29%-
Mar 2, 20261.171.171.151.161.13-2.52%15,000
Feb 27, 20261.221.221.191.191.16-2.06%3,500
Feb 26, 20261.221.221.221.221.190.83%12,800
Feb 25, 20261.181.211.181.211.181.69%23,000
Feb 24, 20261.211.211.181.191.16-3.27%11,632
Feb 23, 20261.211.231.211.231.200.82%23,200
Feb 20, 20261.201.221.201.221.191.67%7,277
Feb 19, 20261.231.241.201.201.17-34,650
Feb 18, 20261.201.201.201.201.17-1.24%-
Feb 17, 20261.181.211.181.211.181.68%18,000
Feb 16, 20261.171.191.171.191.161.71%5,623
Feb 13, 20261.211.211.161.171.14-3.70%26,744
Feb 12, 20261.211.221.211.221.190.83%575
Feb 11, 20261.201.211.201.211.180.42%1,100
Feb 10, 20261.231.231.201.201.171.69%13,000
Feb 9, 20261.241.241.181.181.15-5.98%27,574
Feb 6, 20261.231.261.231.261.230.40%1,500
Feb 5, 20261.321.321.241.251.22-6.72%49,790
Feb 4, 20261.331.341.331.341.310.75%2,000
Feb 3, 20261.311.331.311.331.301.53%19,891
Feb 2, 20261.261.321.261.311.284.80%14,136
Jan 30, 20261.221.251.221.251.223.31%3,310
Jan 29, 20261.221.241.211.211.18-2.02%18,305
Jan 28, 20261.231.241.231.241.212.07%850
Jan 27, 20261.211.211.211.211.18-850
Jan 26, 20261.181.211.181.211.181.68%1,130
Jan 23, 20261.191.191.191.191.16-0.42%-
Jan 22, 20261.181.201.181.201.172.58%3,019
Jan 21, 20261.181.181.171.171.14-1.69%62
Jan 20, 20261.191.191.191.191.16-1.25%-
Jan 19, 20261.161.201.161.201.171.27%18,222
Jan 16, 20261.191.191.191.191.16--
Jan 15, 20261.181.191.181.191.16-0.42%4,200
Jan 14, 20261.191.201.191.191.161.28%6,676
Jan 13, 20261.171.181.171.181.15-0.42%4,435
Jan 12, 20261.161.181.161.181.151.72%1,497
Jan 9, 20261.161.161.161.161.131.75%-
Jan 8, 20261.141.141.141.141.11-2.15%-
Jan 7, 20261.171.171.171.171.14--
Jan 6, 20261.171.171.171.171.140.43%-
Jan 5, 20261.171.171.151.161.13-2,700
Jan 2, 20261.151.161.151.161.132.20%6,254
Dec 30, 20251.121.151.121.141.110.89%16,689
Dec 29, 20251.121.131.121.131.100.90%7,329
Dec 23, 20251.121.121.121.121.09-1.33%1,026
Dec 22, 20251.121.131.121.131.100.44%1,960
Dec 19, 20251.101.131.101.131.100.90%100
Dec 18, 20251.101.121.101.121.09-1,100
Dec 17, 20251.101.121.101.121.092.29%7,250
Dec 16, 20251.091.091.091.091.070.93%7,000
Dec 15, 20251.081.081.081.081.06-1.82%-
Dec 12, 20251.101.101.101.101.070.46%250
Dec 11, 20251.071.101.071.101.070.92%15,340
Dec 10, 20251.081.101.081.091.06-1.36%28,789
Dec 9, 20251.121.121.101.101.07-2.22%4,750
Dec 8, 20251.111.131.101.131.100.90%16,398
Dec 5, 20251.121.121.121.121.090.45%-
Dec 4, 20251.111.111.111.111.08-0.45%-
Dec 3, 20251.121.121.121.121.09-12,000
Dec 2, 20251.101.121.101.121.091.36%1,000
Dec 1, 20251.101.101.101.101.07-0.90%-