Lloyds Banking Group plc (ETR:LLD)
Germany · Delayed Price · Currency is EUR 1.151
-0.013 (-1.16%)
Apr 23, 2026, 5:35 PM CET
ETR:LLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.43% | 184 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | -0.17% | 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 | -2.06% | 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 | 0.42% | 49,878 |
| Apr 14, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.15% | 96,428 |
| Apr 13, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.16 | -0.77% | 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 | -1.35% | 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 |
| Mar 20, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.04 | -1.39% | 71,712 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.05 | -3.57% | 99,575 |
| Mar 18, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.09 | - | 13,030 |
| Mar 17, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.09 | 1.82% | 63,457 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.07 | - | 53,937 |
| Mar 13, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.07 | -0.90% | 115,294 |
| Mar 12, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.08 | -3.06% | 68,746 |
| Mar 11, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.12 | -0.43% | 389,988 |
| Mar 10, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.12 | 4.07% | 114,526 |
| Mar 9, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.08 | -0.45% | 127,933 |
| Mar 6, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.08 | -1.33% | 318,096 |
| Mar 5, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.10 | -1.32% | 174,916 |
| Mar 4, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.11 | 1.33% | 579,222 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.10 | -3.43% | 406,257 |
| Mar 2, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.14 | -1.69% | 155,625 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.16 | -2.87% | 23,630 |
| Feb 26, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.19 | - | 27,806 |
| Feb 25, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.19 | 2.52% | 61,025 |
| Feb 24, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.16 | -1.65% | 82,580 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.18 | - | 128,602 |
| Feb 20, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.18 | 2.11% | 73,698 |
| Feb 19, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.16 | -2.47% | 88,811 |
| Feb 18, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.19 | 2.10% | 123,663 |
| Feb 17, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.16 | 0.85% | 112,450 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.15 | 1.29% | 85,553 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.14 | -2.51% | 1,308,913 |
| Feb 12, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.17 | -0.83% | 395,864 |
| Feb 11, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.18 | 0.42% | 1,108,543 |