Lloyds Banking Group plc (FRA:LLD)
Germany · Delayed Price · Currency is EUR 0.9440
0.00 (0.00%)
Last updated: Sep 5, 2025, 2:40 PM CET
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | - | -0.85% | 9,000 |
| Sep 4, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | - | 3.06% | 6,000 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | - | -1.93% | 16,050 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -0.43% | 1,307 |
| Sep 1, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | - | 1.52% | 1,307 |
| Aug 29, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | - | -4.74% | 20,080 |
| Aug 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1.04% | 5,000 |
| Aug 27, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | - | -2.24% | 208 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 212,204 |
| Aug 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 0.20% | - |
| Aug 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -2.00% | 1,000 |
| Aug 21, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | - | 3.09% | 1,000 |
| Aug 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | -0.41% | 10,040 |
| Aug 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 0.83% | 10,040 |
| Aug 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | -1.43% | 10,040 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | -0.61% | 8,000 |
| Aug 14, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | - | 6,000 |
| Aug 13, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | - | 1.02% | 4,100 |
| Aug 12, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | - | 2.09% | 1,000 |
| Aug 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1.49% | 1,100 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1.29% | 5,000 |
| Aug 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 0.65% | 215,000 |
| Aug 6, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | - | -5.33% | 215,000 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 2.31% | 1,550 |
| Aug 4, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | - | 6.47% | 2,200 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | - | -3.03% | 300 |
| Jul 31, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | - | - | 1,870 |
| Jul 30, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | - | 0.87% | 1,052 |
| Jul 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -1.51% | 3,500 |
| Jul 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 0.65% | 3,500 |
| Jul 25, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | - | - | 26,667 |
| Jul 24, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | - | 1.76% | 17,000 |
| Jul 23, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | - | -0.44% | 14,100 |
| Jul 22, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | - | 1.33% | 66,700 |
| Jul 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -1.32% | 17,630 |
| Jul 18, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | - | 1.33% | 17,630 |
| Jul 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1.81% | 1,250 |
| Jul 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -0.67% | 1,250 |
| Jul 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 0.23% | 1,250 |
| Jul 14, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | - | - | 1,250 |
| Jul 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 0.23% | 9,300 |
| Jul 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -0.89% | 183,700 |
| Jul 9, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | - | 0.90% | 183,700 |
| Jul 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -1.56% | 31,855 |
| Jul 7, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | - | 1.12% | 31,855 |
| Jul 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 0.91% | 1,100 |
| Jul 3, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | - | 1.61% | 15,000 |
| Jul 2, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | - | -3.56% | 5,700 |
| Jul 1, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | - | -0.66% | 9,998 |
| Jun 30, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | - | -1.31% | 3,145 |