Lloyds Banking Group plc (FRA:LLD)
Germany · Delayed Price · Currency is EUR 1.338
0.00 (0.00%)
At close: Aug 5, 2026
FRA:LLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | 300 |
| Aug 4, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | -1.42% | 277 |
| Aug 3, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.36 | 0.81% | 5,005 |
| Jul 31, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.35 | 3.49% | 2,985 |
| Jul 30, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.30 | -0.19% | 1,000 |
| Jul 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | -0.15% | - |
| Jul 28, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.31 | -0.53% | 1,500 |
| Jul 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -0.23% | 5,000 |
| Jul 24, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.31 | -1.19% | 76 |
| Jul 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | -0.26% | - |
| Jul 22, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.33 | 3.96% | 1,453 |
| Jul 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -1.21% | - |
| Jul 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 2.45% | - |
| Jul 17, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.27 | -3.24% | 7,000 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | 1.49% | - |
| Jul 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 1.12% | - |
| Jul 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -2.30% | - |
| Jul 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -0.30% | 300 |
| Jul 10, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.31 | 0.87% | 800 |
| Jul 9, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.30 | -1.50% | 7,538 |
| Jul 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -0.71% | - |
| Jul 7, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | -0.26% | 1,600 |
| Jul 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 1.31% | 15 |
| Jul 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | 1.99% | - |
| Jul 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 0.31% | - |
| Jul 1, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.29 | 0.23% | 7,617 |
| Jun 30, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.28 | 3.26% | 3,050 |
| Jun 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -0.75% | - |
| Jun 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -0.74% | - |
| Jun 25, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.26 | 0.83% | 14,886 |
| Jun 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -0.39% | - |
| Jun 23, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.26 | 0.71% | 537 |
| Jun 22, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.25 | 4.42% | 18,000 |
| Jun 19, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.19 | -1.02% | 500 |
| Jun 18, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | 1.20% | 1,100 |
| Jun 17, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.19 | 1.60% | 2,630 |
| Jun 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -0.04% | - |
| Jun 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 2.23% | 1,025 |
| Jun 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 4.30% | - |
| Jun 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | -2.66% | - |
| Jun 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 2.55% | 10,870 |
| Jun 9, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.10 | -2.40% | 1,800 |
| Jun 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -2.64% | - |
| Jun 5, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.16 | -0.72% | 395 |
| Jun 4, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.17 | 1.94% | 800 |
| Jun 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -0.34% | - |
| Jun 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -0.26% | - |
| Jun 1, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | - | 199 |
| May 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 1.12% | 1,025 |
| May 28, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | -1.53% | 4,000 |