Lloyds Banking Group plc (FRA:LLD2)
Germany
· Delayed Price · Currency is EUR 4.380
-0.040 (-0.90%)
Last updated: Apr 28, 2026, 8:04 AM CET
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | - | -0.90% | - |
| Apr 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Apr 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Apr 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Apr 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.38% | - |
| Apr 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.49% | - |
| Apr 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Apr 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Apr 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Apr 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Apr 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Apr 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Apr 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.41 | -1.31% | - |
| Apr 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | 4.09% | - |
| Apr 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.29 | 3.77% | - |
| Apr 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | - | - |
| Apr 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | 2.91% | - |
| Mar 31, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 0.49% | - |
| Mar 30, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.00 | -1.91% | - |
| Mar 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | -1.88% | - |
| Mar 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.15 | 2.40% | - |
| Mar 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | 0.97% | - |
| Mar 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | -0.48% | - |
| Mar 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | -0.96% | - |
| Mar 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | -3.24% | - |
| Mar 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | -0.92% | - |
| Mar 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | 2.83% | - |
| Mar 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | -1.85% | - |
| Mar 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | 1.89% | - |
| Mar 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | -3.64% | - |
| Mar 12, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.29 | -1.35% | - |
| Mar 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | 2.76% | - |
| Mar 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.23 | 8.50% | - |
| Mar 9, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 3.90 | -8.68% | 3,125 |
| Mar 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | -0.90% | - |
| Mar 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.31 | -1.34% | - |
| Mar 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.37 | 1.36% | - |
| Mar 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.31 | -3.49% | - |
| Mar 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | -4.18% | - |
| Feb 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.66 | 0.84% | - |
| Feb 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | 3.04% | - |
| Feb 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | -2.13% | - |
| Feb 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | - | - |
| Feb 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | 0.43% | - |
| Feb 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | -5.65% | - |
| Feb 19, 2026 | 4.76 | 4.96 | 4.76 | 4.96 | 4.84 | 6.44% | 125 |
| Feb 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | -5.28% | - |
| Feb 17, 2026 | 4.58 | 4.92 | 4.58 | 4.92 | 4.80 | -2.57% | 1,000 |
| Feb 16, 2026 | 4.56 | 5.05 | 4.56 | 5.05 | 4.92 | 7.45% | 2,000 |
| Feb 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | -0.42% | - |
| Feb 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | 0.85% | - |
| Feb 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | -2.50% | - |
| Feb 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | -1.64% | - |
| Feb 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.76 | 1.24% | - |
| Feb 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | -6.41% | - |
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -5.50% | - |
| Feb 4, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.31 | 0.93% | 1 |
| Feb 3, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.27 | 8.43% | 1,000 |
| Feb 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.86 | 5.06% | - |
| Jan 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | 0.85% | - |
| Jan 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | -2.89% | - |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.72 | 3.42% | - |
| Jan 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | 0.86% | - |
| Jan 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | - | - |
| Jan 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | - | - |
| Jan 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | 1.31% | - |
| Jan 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | -0.87% | - |
| Jan 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.51 | 2.67% | - |
| Jan 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.39 | -7.02% | - |
| Jan 16, 2026 | 4.62 | 4.84 | 4.62 | 4.84 | 4.72 | 4.31% | 7 |
| Jan 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | 0.87% | - |
| Jan 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | -0.86% | - |
| Jan 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | 1.75% | - |
| Jan 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.45 | - | - |
| Jan 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.45 | 2.70% | - |
| Jan 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | -2.20% | - |
| Jan 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.43 | - | - |
| Jan 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.43 | - | - |
| Jan 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.43 | -4.22% | - |
| Jan 2, 2026 | 4.44 | 4.74 | 4.44 | 4.74 | 4.62 | 9.22% | 743 |
| Dec 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.23 | - | - |
| Dec 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.23 | - | - |
| Dec 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.23 | - | - |
| Dec 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.23 | 1.88% | - |
| Dec 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.15 | 0.47% | - |
| Dec 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | - | - |
| Dec 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | -4.93% | - |
| Dec 16, 2025 | 4.24 | 4.46 | 4.24 | 4.46 | 4.35 | 6.19% | 100 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | -1.41% | - |
| Dec 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.15 | 3.40% | - |
| Dec 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | -1.44% | - |
| Dec 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | -3.69% | - |
| Dec 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.23 | 0.93% | - |
| Dec 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | -5.70% | - |
| Dec 5, 2025 | 4.36 | 4.56 | 4.36 | 4.56 | 4.45 | 5.56% | 1,315 |
| Dec 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | -0.92% | - |
| Dec 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | 1.87% | - |
| Dec 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.17 | -0.47% | - |
| Dec 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | -0.46% | - |