Lloyds Banking Group plc (ETR:LLD)
Germany · Delayed Price · Currency is EUR 1.267
+0.005 (0.36%)
Jun 23, 2026, 5:35 PM CET
ETR:LLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | - | -0.79% | 45 |
| Jun 22, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 4.64% | 166,907 |
| Jun 19, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -1.59% | 34,124 |
| Jun 18, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.16% | 37,628 |
| Jun 17, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 1.49% | 87,665 |
| Jun 16, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.30% | 14,044 |
| Jun 15, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.04% | 219,902 |
| Jun 12, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 4.34% | 86,575 |
| Jun 11, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | 306,311 |
| Jun 10, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.79% | 298,016 |
| Jun 9, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.13% | 123,039 |
| Jun 8, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.65% | 392,999 |
| Jun 5, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.02% | 183,445 |
| Jun 4, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.34% | 5,310 |
| Jun 3, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.20% | 29,415 |
| Jun 2, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | 0.47% | 50,394 |
| Jun 1, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.15% | 61,791 |
| May 29, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.90% | 474,853 |
| May 28, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.89% | 103,374 |
| May 27, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 51,260 |
| May 26, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.80% | 281,078 |
| May 25, 2026 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | 2.28% | 20,754 |
| May 22, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 63,452 |
| May 21, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.07% | 84,064 |
| May 20, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.16 | 4.11% | 161,865 |
| May 19, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 1.31% | 78,543 |
| May 18, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 1.70% | 88,648 |
| May 15, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -3.30% | 204,691 |
| May 14, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 1.26% | 26,414 |
| May 13, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 253,320 |
| May 12, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -3.98% | 167,838 |
| May 11, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.39% | 27,435 |
| May 8, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 0.48% | 110,760 |
| May 7, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.12% | 151,602 |
| May 6, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 4.14% | 120,361 |
| May 5, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.20% | 95,990 |
| May 4, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -3.19% | 231,011 |
| Apr 30, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.79% | 274,957 |
| Apr 29, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.14% | 36,142 |
| Apr 28, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.13% | 2,913 |
| Apr 27, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.22% | 191,786 |
| Apr 24, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -1.13% | 21,817 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.16% | 74,853 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | -0.21% | 29,807 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.85% | 50,953 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.02% | 49,254 |
| Apr 17, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 2.10% | 160,287 |
| Apr 16, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.50% | 77,753 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 0.38% | 49,878 |
| Apr 14, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.19% | 96,428 |