Lloyds Banking Group plc (FRA:LLD)
Germany flag Germany · Delayed Price · Currency is EUR
0.9540
-0.0020 (-0.21%)
At close: Sep 26, 2025

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20250.960.970.960.970.971.89%10,500
Sep 26, 20250.940.950.940.950.95-0.21%11,992
Sep 25, 20250.960.960.960.960.960.63%1,940
Sep 24, 20250.950.950.950.950.95-1.04%20,000
Sep 23, 20250.950.960.950.960.960.42%1,001
Sep 22, 20250.960.960.960.960.96-1,379
Sep 19, 20250.970.970.960.960.96-2.25%1,379
Sep 18, 20250.960.980.960.980.982.09%3,003
Sep 17, 20250.960.960.960.960.96-2.24%6,074
Sep 16, 20250.980.980.980.980.98-0.81%6,074
Sep 15, 20250.960.990.960.990.992.49%6,074
Sep 12, 20250.960.960.960.960.960.21%34,852
Sep 11, 20250.960.960.950.960.96-34,852
Sep 10, 20250.950.970.950.960.961.69%6,468
Sep 9, 20250.930.950.930.950.951.94%4,300
Sep 8, 20250.930.930.930.930.93-0.85%9,000
Sep 5, 20250.930.940.930.940.94-0.85%9,000
Sep 4, 20250.910.940.910.940.943.06%6,000
Sep 3, 20250.920.920.910.920.92-1.93%16,050
Sep 2, 20250.930.930.930.930.93-0.43%1,307
Sep 1, 20250.920.940.920.940.941.52%1,307
Aug 29, 20250.960.960.920.920.92-4.74%20,080
Aug 28, 20250.970.970.970.970.971.04%5,000
Aug 27, 20250.980.980.960.960.96-2.24%208
Aug 26, 20250.980.980.980.980.98-212,204
Aug 25, 20250.980.980.980.980.980.20%1,000
Aug 22, 20250.980.980.980.980.98-2.00%1,000
Aug 21, 20250.981.000.981.001.003.09%1,000
Aug 20, 20250.970.970.970.970.97-0.41%10,040
Aug 19, 20250.970.970.970.970.970.83%10,040
Aug 18, 20250.970.970.970.970.97-1.43%10,040
Aug 15, 20250.990.990.980.980.98-0.61%8,000
Aug 14, 20250.980.990.980.990.99-6,000
Aug 13, 20250.970.990.970.990.991.02%4,100
Aug 12, 20250.960.980.960.980.982.09%1,000
Aug 11, 20250.960.960.960.960.961.49%1,100
Aug 8, 20250.940.940.940.940.941.29%5,000
Aug 7, 20250.930.930.930.930.930.65%215,000
Aug 6, 20250.950.950.920.920.92-5.33%215,000
Aug 5, 20250.970.980.970.980.982.31%1,550
Aug 4, 20250.930.950.930.950.956.47%2,200
Aug 1, 20250.910.910.900.900.90-3.03%300
Jul 31, 20250.910.920.910.920.92-1,870
Jul 30, 20250.930.930.920.920.910.87%20,844
Jul 29, 20250.920.920.920.920.90-1.51%9,159
Jul 28, 20250.930.930.930.930.920.65%16,551
Jul 25, 20250.910.930.910.920.91-64,727
Jul 24, 20250.910.920.910.920.911.76%42,476
Jul 23, 20250.920.920.910.910.89-0.44%30,059
Jul 22, 20250.910.920.910.910.901.33%133,400