Lloyds Banking Group plc (ETR:LLD)
Germany · Delayed Price · Currency is EUR 1.177
+0.002 (0.17%)
Nov 12, 2026, 5:35 PM CET
ETR:LLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.21% | 91,045 |
| Nov 11, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.17 | 1.25% | 568,967 |
| Nov 10, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.81% | 567,968 |
| Nov 9, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 1,198,029 |
| Nov 6, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.15 | -1.32% | 848,300 |
| Nov 5, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -0.13% | 287,684 |
| Nov 4, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 4.18% | 148,580 |
| Nov 3, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.12 | -1.83% | 220,190 |
| Nov 2, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 1.87% | 531,554 |
| Oct 30, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.12 | -4.54% | 1,079,131 |
| Oct 29, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -5.46% | 998,889 |
| Oct 28, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 2.01% | 1,541,797 |
| Oct 27, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.04% | 181,949 |
| Oct 26, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.75% | 326,352 |
| Oct 23, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.21% | 42,142 |
| Oct 22, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -2.72% | 51,925 |
| Oct 21, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.73% | 29,150 |
| Oct 20, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.78% | 416,867 |
| Oct 19, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.57% | 265,451 |
| Oct 16, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | -0.56% | 346,142 |
| Oct 15, 2026 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 0.93% | 293,849 |
| Oct 14, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.04% | 70,953 |
| Oct 13, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | 0.37% | 39,321 |
| Oct 12, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.33% | 98,464 |
| Oct 9, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 1.05% | 52,787 |
| Oct 8, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.73% | 115,365 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.81% | 50,609 |
| Oct 6, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 49,734 |
| Oct 5, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.70% | 614,793 |
| Oct 2, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.37% | 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 |