Lloyds Banking Group plc (FRA:LLD)
Germany · Delayed Price · Currency is EUR 1.215
+0.020 (1.67%)
At close: Feb 20, 2026
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 7,277 |
| Feb 19, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | - | 34,650 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.24% | - |
| Feb 17, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 18,000 |
| Feb 16, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 5,623 |
| Feb 13, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -3.70% | 26,744 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 575 |
| Feb 11, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 1,100 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | 1.69% | 13,000 |
| Feb 9, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -5.98% | 27,574 |
| Feb 6, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.40% | 1,500 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -6.72% | 49,790 |
| Feb 4, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 2,000 |
| Feb 3, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 19,891 |
| Feb 2, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 4.80% | 14,136 |
| Jan 30, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 3.31% | 3,310 |
| Jan 29, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -2.02% | 18,305 |
| Jan 28, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.07% | 850 |
| Jan 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 850 |
| Jan 26, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 1,130 |
| Jan 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Jan 22, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.58% | 3,019 |
| Jan 21, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.69% | 62 |
| Jan 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.25% | - |
| Jan 19, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.27% | 18,222 |
| Jan 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 15, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.42% | 4,200 |
| Jan 14, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 1.28% | 6,676 |
| Jan 13, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 4,435 |
| Jan 12, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 1,497 |
| Jan 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jan 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.15% | - |
| Jan 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Jan 5, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 2,700 |
| Jan 2, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 2.20% | 6,254 |
| Dec 30, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.89% | 16,689 |
| Dec 29, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.90% | 7,329 |
| Dec 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.33% | 1,026 |
| Dec 22, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.44% | 1,960 |
| Dec 19, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 0.90% | 100 |
| Dec 18, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 1,100 |
| Dec 17, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.29% | 7,250 |
| Dec 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 7,000 |
| Dec 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Dec 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 250 |
| Dec 11, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 15,340 |
| Dec 10, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -1.36% | 28,789 |
| Dec 9, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.22% | 4,750 |
| Dec 8, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 0.90% | 16,398 |