Lloyds Banking Group plc (FRA:LLD)
Germany · Delayed Price · Currency is EUR 1.297
+0.020 (1.61%)
Last updated: Sep 14, 2026, 8:01 AM CET
FRA:LLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.61% | 200 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.08% | - |
| Sep 10, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.35% | 450 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -2.50% | 7,779 |
| Sep 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.65% | - |
| Sep 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,025 |
| Sep 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Sep 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.04% | 2,500 |
| Sep 2, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.65% | 2,500 |
| Sep 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.97% | - |
| Aug 31, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.38% | 550 |
| Aug 28, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.15% | 400 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.99% | - |
| Aug 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.23% | - |
| 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 |