Lloyds Banking Group plc (FRA:LLD)
Germany · Delayed Price · Currency is EUR 1.100
-0.010 (-0.90%)
At close: Dec 1, 2025
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.33% | - |
| Nov 27, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 6.64% | 35,150 |
| Nov 26, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 4.98% | 30,000 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.90% | - |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.39% | - |
| Nov 21, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -1.46% | 30,000 |
| Nov 20, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.99% | 16,205 |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | - |
| Nov 18, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -3.83% | 3,334 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | 3,000 |
| Nov 14, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.87% | 25,788 |
| Nov 13, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 6,497 |
| Nov 12, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.46% | 400 |
| Nov 11, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.30% | 3,334 |
| Nov 10, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 10,000 |
| Nov 7, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.44% | 15 |
| Nov 6, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.47% | 4,000 |
| Nov 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.42% | 2,000 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | - |
| Oct 31, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.48% | 400 |
| Oct 30, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 7,777 |
| Oct 29, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 4,488 |
| Oct 28, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 1.70% | 18,570 |
| Oct 27, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.22% | 410 |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Oct 23, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.22% | 2,011 |
| Oct 22, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 786 |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.61% | 1,300 |
| Oct 20, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.24% | 8,000 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.83% | - |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.45% | - |
| Oct 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.22% | - |
| Oct 13, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.45% | 15,000 |
| Oct 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Oct 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |
| Oct 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.23% | - |
| Oct 7, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 880 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.24% | - |
| Oct 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.83% | - |
| Oct 2, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.45% | 267 |
| Oct 1, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 3,000 |
| Sep 30, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.23% | 1,000 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.89% | 10,500 |
| Sep 26, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 11,992 |
| Sep 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.63% | 1,940 |
| Sep 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 20,000 |
| Sep 23, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 1,001 |