Lloyds Banking Group plc (ETR:LLD)
Germany · Delayed Price · Currency is EUR 1.177
+0.006 (0.47%)
Jun 3, 2026, 3:32 PM CET
ETR:LLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | - | 0.43% | 7,004 |
| 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 |
| Apr 13, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.16 | -0.81% | 202,541 |
| Apr 10, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.77% | 25,287 |
| Apr 9, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.03% | 55,900 |
| Apr 8, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.15 | 5.92% | 119,299 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.09 | -1.33% | 53,045 |
| Apr 2, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.10 | 0.44% | 104,169 |
| Apr 1, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.10 | 5.63% | 54,484 |
| Mar 31, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.04 | - | 50,448 |
| Mar 30, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 1.43% | 65,236 |
| Mar 27, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.03 | -3.23% | 54,000 |
| Mar 26, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.06 | -1.81% | 31,106 |
| Mar 25, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.08 | 1.84% | 92,214 |
| Mar 24, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.06 | 0.93% | 116,928 |
| Mar 23, 2026 | 1.05 | 1.10 | 1.03 | 1.08 | 1.05 | 0.94% | 1,000,697 |