Lloyds Banking Group plc (FRA:LLD)
Germany · Delayed Price · Currency is EUR 1.312
-0.003 (-0.23%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:LLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | - | -0.19% | - |
| Aug 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 1.35% | - |
| Aug 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.05% | - |
| Aug 21, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.04% | 1,512 |
| Aug 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.87% | 6,947 |
| Aug 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.06% | 350 |
| Aug 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.07% | - |
| Aug 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.07% | 799 |
| Aug 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.99% | - |
| Aug 13, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.10% | 400 |
| Aug 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.79% | - |
| Aug 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -0.60% | - |
| Aug 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.56% | - |
| Aug 7, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.59% | 33,825 |
| Aug 6, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.53% | 200 |
| 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 |