Lloyds Banking Group plc (ETR:LLD)
Germany · Delayed Price · Currency is EUR 1.050
-0.035 (-3.23%)
At close: Mar 27, 2026
ETR:LLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -3.23% | 54,000 |
| Mar 26, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.81% | 31,106 |
| Mar 25, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 1.84% | 92,214 |
| Mar 24, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 116,928 |
| Mar 23, 2026 | 1.05 | 1.10 | 1.03 | 1.08 | 1.08 | 0.94% | 1,000,697 |
| Mar 20, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.39% | 71,712 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -3.57% | 99,575 |
| Mar 18, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | - | 13,030 |
| Mar 17, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 1.82% | 63,457 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 53,937 |
| Mar 13, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 115,294 |
| Mar 12, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.06% | 68,746 |
| Mar 11, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 389,988 |
| Mar 10, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 4.07% | 114,526 |
| Mar 9, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | -0.45% | 127,933 |
| Mar 6, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -1.33% | 318,096 |
| Mar 5, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -1.32% | 174,916 |
| Mar 4, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 1.33% | 579,222 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -3.43% | 406,257 |
| Mar 2, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -1.69% | 155,625 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.87% | 23,630 |
| Feb 26, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 27,806 |
| Feb 25, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 61,025 |
| Feb 24, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 82,580 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | - | 128,602 |
| Feb 20, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.11% | 73,698 |
| Feb 19, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.47% | 88,811 |
| Feb 18, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.10% | 123,663 |
| Feb 17, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 112,450 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 1.29% | 85,553 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.51% | 1,308,913 |
| Feb 12, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 395,864 |
| Feb 11, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.42% | 1,108,543 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 361,613 |
| Feb 9, 2026 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | -2.40% | 143,477 |
| Feb 6, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 87,091 |
| Feb 5, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -5.70% | 217,853 |
| Feb 4, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -0.38% | 39,207 |
| Feb 3, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.76% | 81,850 |
| Feb 2, 2026 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 2.75% | 140,846 |
| Jan 30, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 2.82% | 185,713 |
| Jan 29, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 1.22% | 297,758 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 6,711 |
| Jan 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.66% | 14,588 |
| Jan 26, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.26% | 15,327 |
| Jan 23, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 174,400 |
| Jan 22, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 213,639 |
| Jan 21, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 29,523 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.84% | 87,348 |
| Jan 19, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 47,583 |