Lloyds Banking Group plc (ETR:LLD)
Germany · Delayed Price · Currency is EUR 1.190
+0.005 (0.42%)
Jan 15, 2026, 1:32 PM CET
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | - | 0.42% | 22,293 |
| Jan 14, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 93,316 |
| Jan 13, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 57,884 |
| Jan 12, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 83,046 |
| Jan 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | 13,614 |
| Jan 8, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.87% | 54,570 |
| Jan 7, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.70% | 56,191 |
| Jan 6, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.86% | 95,409 |
| Jan 5, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.87% | 253,585 |
| Jan 2, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.32% | 157,803 |
| Dec 30, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.44% | 34,666 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 177,730 |
| Dec 23, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.89% | 60,682 |
| Dec 22, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 265,498 |
| Dec 19, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.90% | 48,185 |
| Dec 18, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 123,782 |
| Dec 17, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1.37% | 79,730 |
| Dec 16, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 66,154 |
| Dec 15, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.85% | 29,417 |
| Dec 12, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 98,223 |
| Dec 11, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.46% | 89,253 |
| Dec 10, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 0.46% | 647,554 |
| Dec 9, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.36% | 653,949 |
| Dec 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.90% | 25,409 |
| Dec 5, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.89% | 193,518 |
| Dec 4, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.35% | 111,745 |
| Dec 3, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 57,106 |
| Dec 2, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.36% | 276,688 |
| Dec 1, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | -0.45% | 53,747 |
| Nov 28, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 74,535 |
| Nov 27, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 3.23% | 56,787 |
| Nov 26, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.83% | 178,632 |
| Nov 25, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 3.47% | 104,675 |
| Nov 24, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 41,893 |
| Nov 21, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | - | 147,019 |
| Nov 20, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 25,100 |
| Nov 19, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.44% | 21,223 |
| Nov 18, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -1.91% | 552,865 |
| Nov 17, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 81,723 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -2.78% | 210,014 |
| Nov 13, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 97,515 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 86,840 |
| Nov 11, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.46% | 135,400 |
| Nov 10, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 3.85% | 28,734 |
| Nov 7, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.48% | 24,917 |
| Nov 6, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 1.46% | 63,638 |
| Nov 5, 2025 | 1.02 | 1.04 | 1.02 | 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 | 0.49% | 53,364 |
| Oct 31, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 66,961 |