Skip to main content
logo
Lloyds Banking Group plc (ETR:LLD)
Germany flag Germany · Delayed Price · Currency is EUR
1.109
+0.010 (0.91%)
May 13, 2026, 5:35 PM CET

ETR:LLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20261.121.131.091.111.110.91%253,320
May 12, 20261.111.111.091.101.10-3.93%167,838
May 11, 20261.151.151.141.141.14-0.44%27,435
May 8, 20261.131.171.131.151.150.52%110,760
May 7, 20261.171.171.141.141.14-1.12%151,602
May 6, 20261.131.171.131.161.164.14%120,361
May 5, 20261.121.121.101.111.11-1.25%95,990
May 4, 20261.181.181.121.121.12-3.19%231,011
Apr 30, 20261.131.161.131.161.162.83%274,957
Apr 29, 20261.161.161.131.131.13-1.14%36,142
Apr 28, 20261.141.151.141.141.140.09%2,913
Apr 27, 20261.141.151.141.141.140.26%191,786
Apr 24, 20261.141.151.131.141.14-1.13%21,817
Apr 23, 20261.161.161.151.151.15-1.20%74,853
Apr 22, 20261.181.181.171.171.16-0.17%29,807
Apr 21, 20261.191.191.171.171.17-1.85%50,953
Apr 20, 20261.201.201.191.191.19-2.06%49,254
Apr 17, 20261.191.221.181.211.212.10%160,287
Apr 16, 20261.201.221.191.191.19-0.50%77,753
Apr 15, 20261.201.201.201.201.190.42%49,878
Apr 14, 20261.171.191.171.191.192.15%96,428
Apr 13, 20261.161.171.151.171.16-0.77%202,541
Apr 10, 20261.171.181.171.171.170.77%25,287
Apr 9, 20261.131.171.131.171.17-1.35%55,900
Apr 8, 20261.201.221.181.181.155.92%119,299
Apr 7, 20261.141.141.111.121.09-1.33%53,045
Apr 2, 20261.111.141.111.131.100.44%104,169
Apr 1, 20261.121.131.111.131.105.63%54,484
Mar 31, 20261.081.091.071.071.04-50,448
Mar 30, 20261.051.071.051.071.041.43%65,236
Mar 27, 20261.071.071.051.051.03-3.23%54,000
Mar 26, 20261.111.111.091.091.06-1.81%31,106
Mar 25, 20261.111.121.111.111.081.84%92,214
Mar 24, 20261.101.101.071.091.060.93%116,928
Mar 23, 20261.051.101.031.081.050.94%1,000,697
Mar 20, 20261.091.101.071.071.04-1.39%71,712
Mar 19, 20261.111.111.081.081.05-3.57%99,575
Mar 18, 20261.131.151.121.121.09-13,030
Mar 17, 20261.111.141.111.121.091.82%63,457
Mar 16, 20261.121.121.101.101.07-53,937
Mar 13, 20261.111.131.101.101.07-0.90%115,294
Mar 12, 20261.151.151.111.111.08-3.06%68,746
Mar 11, 20261.151.161.151.151.12-0.43%389,988
Mar 10, 20261.151.161.141.151.124.07%114,526
Mar 9, 20261.101.111.081.111.08-0.45%127,933
Mar 6, 20261.111.121.111.111.08-1.33%318,096
Mar 5, 20261.141.161.121.131.10-1.32%174,916
Mar 4, 20261.131.161.121.141.111.33%579,222
Mar 3, 20261.151.151.111.131.10-3.43%406,257
Mar 2, 20261.141.171.141.171.14-1.69%155,625