Lloyds Banking Group plc (FRA:LLD2)
Germany
· Delayed Price · Currency is EUR 4.380
-0.040 (-0.90%)
Last updated: Mar 6, 2026, 8:04 AM CET
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | - | -0.90% | - |
| Mar 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Mar 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Mar 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.49% | - |
| Mar 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.18% | - |
| Feb 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Feb 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| Feb 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Feb 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Feb 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Feb 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -5.65% | - |
| Feb 19, 2026 | 4.76 | 4.96 | 4.76 | 4.96 | 4.96 | 6.44% | 125 |
| Feb 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.28% | - |
| Feb 17, 2026 | 4.58 | 4.92 | 4.58 | 4.92 | 4.92 | -2.57% | 1,000 |
| Feb 16, 2026 | 4.56 | 5.05 | 4.56 | 5.05 | 5.05 | 7.45% | 2,000 |
| Feb 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Feb 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Feb 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Feb 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Feb 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Feb 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -6.41% | - |
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Feb 4, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 0.93% | 1 |
| Feb 3, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 8.43% | 1,000 |
| Feb 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.06% | - |
| Jan 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Jan 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.89% | - |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3.42% | - |
| Jan 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Jan 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jan 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jan 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Jan 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Jan 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| Jan 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.02% | - |
| Jan 16, 2026 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | 4.31% | 7 |
| Jan 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Jan 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Jan 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Jan 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jan 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.70% | - |
| Jan 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Jan 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jan 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jan 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.22% | - |
| Jan 2, 2026 | 4.44 | 4.74 | 4.44 | 4.74 | 4.74 | 9.22% | 743 |
| Dec 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Dec 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Dec 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Dec 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Dec 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Dec 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Dec 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | - |
| Dec 16, 2025 | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | 6.19% | 100 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Dec 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.40% | - |
| Dec 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Dec 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| Dec 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Dec 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.70% | - |
| Dec 5, 2025 | 4.36 | 4.56 | 4.36 | 4.56 | 4.56 | 5.56% | 1,315 |
| Dec 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Dec 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Dec 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Dec 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Nov 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.85% | - |
| Nov 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Nov 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.10% | - |
| Nov 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Nov 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Nov 21, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | - |
| Nov 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Nov 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Nov 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Nov 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Nov 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Nov 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Nov 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Nov 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Nov 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Nov 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Nov 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.94% | - |
| Nov 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.05% | - |
| Oct 31, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Oct 30, 2025 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | 2.59% | - |
| Oct 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Oct 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Oct 27, 2025 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 1.03% | - |
| Oct 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Oct 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Oct 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Oct 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Oct 20, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Oct 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Oct 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Oct 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.02% | - |
| Oct 14, 2025 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 5.29% | 120 |
| Oct 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |