Lloyds Banking Group plc (ETR:LLD)
Germany · Delayed Price · Currency is EUR 1.110
-0.010 (-0.89%)
At close: Nov 28, 2025
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.99% | 97,018 |
| Oct 29, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 13,419 |
| Oct 28, 2025 | 1.02 | 1.02 | 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 | 1.02 | 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 |