Lloyds Banking Group plc (ETR:LLD)
Germany · Delayed Price · Currency is EUR 1.218
+0.017 (1.37%)
Oct 2, 2026, 5:35 PM CET
ETR:LLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | - | 1.42% | 167,128 |
| Oct 1, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.11% | 266,056 |
| Sep 30, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -0.20% | 169,227 |
| Sep 29, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.63% | 209,500 |
| Sep 28, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.24% | 97,699 |
| Sep 25, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.77% | 25,597 |
| Sep 24, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.76% | 504,022 |
| Sep 23, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.14% | 66,409 |
| Sep 22, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 141,679 |
| Sep 21, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 110,620 |
| Sep 18, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.33% | 67,695 |
| Sep 17, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.85% | 92,957 |
| Sep 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.65% | 70,345 |
| Sep 15, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | -0.43% | 97,775 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.08% | 73,162 |
| Sep 11, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.57% | 141,071 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.70% | 58,810 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.83% | 116,120 |
| Sep 8, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.10% | 63,404 |
| Sep 7, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.88% | 48,063 |
| Sep 4, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.27% | 84,273 |
| Sep 3, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.94% | 106,383 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.15% | 90,712 |
| Sep 1, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.77% | 78,769 |
| Aug 31, 2026 | 1.29 | 1.34 | 1.27 | 1.27 | 1.27 | -1.28% | 49,694 |
| Aug 28, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.82% | 59,362 |
| Aug 27, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.26% | 53,772 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.08% | 58,179 |
| Aug 25, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.30 | -0.27% | 54,962 |
| Aug 24, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.81% | 110,336 |
| Aug 21, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 1.33% | 76,898 |
| Aug 20, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.58% | 108,933 |
| Aug 19, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -2.46% | 227,527 |
| Aug 18, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.60% | 84,250 |
| Aug 17, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.45% | 67,606 |
| Aug 14, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.15% | 41,527 |
| Aug 13, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.07% | 75,667 |
| Aug 12, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.31% | 78,726 |
| Aug 11, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.63% | 60,928 |
| Aug 10, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.22% | 316,167 |
| Aug 7, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.41% | 421,898 |
| Aug 6, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.60% | 541,735 |
| Aug 5, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.35 | -0.18% | 295,981 |
| Aug 4, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.35 | 0.26% | 88,046 |
| Aug 3, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.34 | 1.11% | 109,084 |
| Jul 31, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.33 | -0.33% | 230,280 |
| Jul 30, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.33 | 3.60% | 432,364 |
| Jul 29, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.29 | -1.21% | 71,174 |
| Jul 28, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.30 | -1.86% | 97,542 |
| Jul 27, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | 0.64% | 38,758 |