Lloyds Banking Group plc (FRA:LLD)
Germany · Delayed Price · Currency is EUR 1.100
+0.020 (1.85%)
Last updated: Apr 2, 2026, 8:05 AM CET
FRA:LLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Apr 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Mar 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 30, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 999 |
| Mar 27, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -3.20% | 35,000 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.67% | 3,000 |
| Mar 25, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 3.21% | 5,000 |
| Mar 24, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 500 |
| Mar 23, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 1.40% | 32,000 |
| Mar 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | 1,000 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.26% | 410 |
| Mar 18, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -2.64% | 2,020 |
| Mar 17, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 150 |
| Mar 16, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -0.45% | 22,800 |
| Mar 13, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 3,000 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -4.31% | 5,400 |
| Mar 11, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 10,000 |
| Mar 10, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 5.48% | 7,315 |
| Mar 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.52% | 5,000 |
| Mar 6, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -1.30% | 274 |
| Mar 5, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 525 |
| Mar 4, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 16,000 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | - |
| Mar 2, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -2.52% | 15,000 |
| Feb 27, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.06% | 3,500 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 12,800 |
| Feb 25, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.69% | 23,000 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -3.27% | 11,632 |
| Feb 23, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 23,200 |
| 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% | - |