Lloyds Banking Group plc (ETR:LLD)
Germany · Delayed Price · Currency is EUR 1.361
+0.013 (0.93%)
Aug 3, 2026, 9:04 AM CET
ETR:LLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.33% | 230,280 |
| Jul 30, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 3.60% | 432,364 |
| Jul 29, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.21% | 71,174 |
| Jul 28, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.86% | 97,542 |
| Jul 27, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.64% | 38,758 |
| Jul 24, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 1.33% | 49,749 |
| Jul 23, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.26% | 317,006 |
| Jul 22, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.27% | 97,286 |
| Jul 21, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.95% | 90,557 |
| Jul 20, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.23% | 122,641 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -1.32% | 236,362 |
| Jul 16, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.08% | 105,109 |
| Jul 15, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.18% | 124,057 |
| Jul 14, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.31 | 1.08% | 79,342 |
| Jul 13, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.29% | 37,674 |
| Jul 10, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.53% | 52,722 |
| Jul 9, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.81% | 32,574 |
| Jul 8, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.99% | 92,090 |
| Jul 7, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.25% | 160,697 |
| Jul 6, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.27% | 81,344 |
| Jul 3, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.19% | 72,128 |
| Jul 2, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.45% | 84,737 |
| Jul 1, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.04% | 96,428 |
| Jun 30, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 2.38% | 282,427 |
| Jun 29, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.04% | 518,856 |
| Jun 26, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.14% | 95,919 |
| Jun 25, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.41% | 67,784 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.54% | 106,845 |
| Jun 23, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.36% | 215,790 |
| 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 |