Lloyds Banking Group plc (ETR:LLD)
Germany · Delayed Price · Currency is EUR 0.9780
+0.0060 (0.62%)
Sep 18, 2025, 5:35 PM CET
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.82% | 54,656 |
| Aug 27, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.61% | 25,871 |
| Aug 26, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 339,723 |
| Aug 25, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 27,237 |
| Aug 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25,112 |
| Aug 21, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 35,220 |
| Aug 20, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.61% | 158,858 |
| Aug 19, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 143,313 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 40,010 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 119,422 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.20% | 49,555 |
| Aug 13, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.61% | 55,383 |
| Aug 12, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.04% | 61,444 |
| Aug 11, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.68% | 125,693 |
| Aug 8, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.42% | 41,200 |
| Aug 7, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.42% | 108,844 |
| Aug 6, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.21% | 291,661 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -1.87% | 148,664 |
| Aug 4, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 8.09% | 257,066 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -3.47% | 174,160 |
| Jul 31, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -0.43% | 67,496 |
| Jul 30, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.91 | -0.43% | 123,443 |
| Jul 29, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.92 | 1.53% | 54,339 |
| Jul 28, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.90 | -1.08% | 55,059 |
| Jul 25, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.91 | 1.09% | 185,288 |
| Jul 24, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.90 | - | 97,026 |
| Jul 23, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.90 | 0.66% | 21,335 |
| Jul 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | -1.09% | 10,163 |
| Jul 21, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.91 | 1.32% | 55,396 |
| Jul 18, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.89 | -0.87% | 38,469 |
| Jul 17, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.90 | 2.92% | 175,376 |
| Jul 16, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.88 | -0.22% | 114,448 |
| Jul 15, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.88 | - | 174,114 |
| Jul 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.88 | 0.68% | 105,185 |
| Jul 11, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.87 | -1.99% | 253,185 |