Lloyds Banking Group plc (FRA:LLD)
Germany · Delayed Price · Currency is EUR 1.162
-0.004 (-0.34%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:LLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.34% | - |
| Jun 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.26% | - |
| Jun 1, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 199 |
| May 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.12% | 1,025 |
| May 28, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.53% | 4,000 |
| May 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.42% | 4,130 |
| May 26, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.08% | 4,130 |
| May 25, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 2.08% | 2,120 |
| May 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.09% | 3,000 |
| May 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.01% | 3,000 |
| May 20, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 3.81% | 20 |
| May 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.77% | - |
| May 18, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.02% | 375 |
| May 15, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.58% | 1,000 |
| May 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.23% | - |
| May 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.16% | - |
| May 12, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -2.70% | 42,900 |
| May 11, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 5,639 |
| May 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.14% | - |
| May 7, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.77% | 143 |
| May 6, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 2.34% | 19,800 |
| May 5, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 3.09% | 674 |
| May 4, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -4.35% | 11,000 |
| Apr 30, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.01% | 1,794 |
| Apr 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.93% | - |
| Apr 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Apr 27, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.32% | 2,000 |
| Apr 24, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -2.03% | 848 |
| Apr 23, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.09% | 64,806 |
| Apr 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.28% | - |
| Apr 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -1.29% | - |
| Apr 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.01% | - |
| Apr 17, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.00% | 19 |
| Apr 16, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.22% | 1,000 |
| Apr 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.72% | - |
| Apr 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.95% | - |
| Apr 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -1.91% | 575 |
| Apr 10, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.68% | 5,935 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.82% | - |
| Apr 8, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.19 | 8.21% | 11,807 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 2.41% | 325 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 1.85% | - |
| Apr 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 1.89% | - |
| Mar 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | - | - |
| Mar 30, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.04 | - | 999 |
| Mar 27, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.04 | -3.20% | 35,000 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -2.67% | 3,000 |
| Mar 25, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.10 | 3.21% | 5,000 |
| Mar 24, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.07 | - | 500 |
| Mar 23, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.07 | 1.40% | 32,000 |