Lloyds Banking Group plc (ETR:LLD)
Germany · Delayed Price · Currency is EUR 1.045
+0.015 (1.46%)
Nov 6, 2025, 5:35 PM CET
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 1.94% | 58,114 |
| Nov 5, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 38,210 |
| Nov 4, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 68,210 |
| Nov 3, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 53,364 |
| Oct 31, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 66,961 |
| Oct 30, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 97,018 |
| Oct 29, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 13,419 |
| Oct 28, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 68,181 |
| Oct 27, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.82% | 138,372 |
| Oct 24, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 66,954 |
| Oct 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.81% | 35,002 |
| Oct 22, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 165,048 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.41% | 43,106 |
| Oct 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.83% | 44,586 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -2.24% | 23,720 |
| Oct 16, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 44,159 |
| Oct 15, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.43% | 56,061 |
| Oct 14, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.41% | 52,198 |
| Oct 13, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.45% | 307,000 |
| Oct 10, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.23% | 32,947 |
| Oct 9, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -3.17% | 124,487 |
| Oct 8, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 3.48% | 281,086 |
| Oct 7, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 31,148 |
| Oct 6, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.41% | 176,830 |
| Oct 3, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.24% | 39,886 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 77,629 |
| Oct 1, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.21% | 20,443 |
| Sep 30, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 96,426 |
| Sep 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.41% | 23,111 |
| Sep 26, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.33% | 119,239 |
| Sep 25, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.87% | 30,161 |
| Sep 24, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 24,438 |
| Sep 23, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 69,256 |
| Sep 22, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.42% | 76,536 |
| Sep 19, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -2.04% | 45,490 |
| Sep 18, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.62% | 115,284 |
| Sep 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 37,252 |
| Sep 16, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 21,647 |
| Sep 15, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.85% | 270,448 |
| Sep 12, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.62% | 54,819 |
| Sep 11, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.05% | 366,649 |
| Sep 10, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 19,339 |
| Sep 9, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 113,929 |
| Sep 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.86% | 21,822 |
| Sep 5, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.27% | 64,525 |
| Sep 4, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 2.17% | 133,410 |
| Sep 3, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.66% | 37,447 |
| Sep 2, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.29% | 71,742 |
| Sep 1, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.43% | 92,763 |
| Aug 29, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -3.72% | 104,097 |