Skip to main content
logo
Lloyds Banking Group plc (ETR:LLD)
Germany flag Germany · Delayed Price · Currency is EUR
0.9660
-0.0120 (-1.23%)
Oct 10, 2025, 5:35 PM CET

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20250.980.980.970.970.97-1.23%32,947
Oct 9, 20250.970.990.970.980.98-3.17%124,487
Oct 8, 20250.991.010.991.011.013.48%281,086
Oct 7, 20250.980.980.970.980.98-0.20%31,148
Oct 6, 20250.970.980.970.980.98-0.41%176,830
Oct 3, 20250.980.980.970.980.981.24%39,886
Oct 2, 20250.980.980.970.970.97-77,629
Oct 1, 20250.970.980.970.970.97-0.21%20,443
Sep 30, 20250.960.970.960.970.971.04%96,426
Sep 29, 20250.960.960.960.960.96-0.41%23,111
Sep 26, 20250.950.970.950.970.972.33%119,239
Sep 25, 20250.950.950.940.940.94-1.87%30,161
Sep 24, 20250.960.960.950.960.960.42%24,438
Sep 23, 20250.960.960.950.960.960.42%69,256
Sep 22, 20250.960.960.950.950.95-0.42%76,536
Sep 19, 20250.970.970.950.960.96-2.04%45,490
Sep 18, 20250.970.980.970.980.980.62%115,284
Sep 17, 20250.970.970.970.970.970.21%37,252
Sep 16, 20250.990.990.970.970.97-2.02%21,647
Sep 15, 20250.980.990.970.990.991.85%270,448
Sep 12, 20250.970.970.960.970.970.62%54,819
Sep 11, 20250.960.970.950.970.971.05%366,649
Sep 10, 20250.960.960.950.960.96-0.21%19,339
Sep 9, 20250.940.960.940.960.962.13%113,929
Sep 8, 20250.940.940.940.940.940.86%21,822
Sep 5, 20250.940.940.930.930.93-1.27%64,525
Sep 4, 20250.930.950.930.940.942.17%133,410
Sep 3, 20250.910.920.910.920.920.66%37,447
Sep 2, 20250.940.940.910.920.92-1.29%71,742
Sep 1, 20250.940.940.930.930.93-0.43%92,763
Aug 29, 20250.940.940.920.930.93-3.72%104,097
Aug 28, 20250.970.970.960.970.97-0.82%54,656
Aug 27, 20250.970.980.970.980.98-0.61%25,871
Aug 26, 20250.980.990.980.980.98-0.61%339,723
Aug 25, 20251.001.000.990.990.990.20%27,237
Aug 22, 20250.990.990.990.990.99-25,112
Aug 21, 20250.980.990.980.990.990.41%35,220
Aug 20, 20250.980.980.970.980.980.61%158,858
Aug 19, 20250.980.980.970.980.98-143,313
Aug 18, 20250.980.980.970.980.98-0.20%40,010
Aug 15, 20250.990.990.980.980.98-0.61%119,422
Aug 14, 20250.990.990.980.980.980.20%49,555
Aug 13, 20250.970.990.970.980.980.61%55,383
Aug 12, 20250.970.980.970.980.981.04%61,444
Aug 11, 20250.950.970.950.970.971.68%125,693
Aug 8, 20250.940.950.940.950.950.42%41,200
Aug 7, 20250.950.950.930.950.950.42%108,844
Aug 6, 20250.940.940.930.940.94-0.21%291,661
Aug 5, 20250.970.980.940.940.94-1.87%148,664
Aug 4, 20250.940.960.940.960.968.09%257,066