Lloyds Banking Group plc (FRA:LLD)
Germany · Delayed Price · Currency is EUR 1.201
-0.014 (-1.11%)
At close: Oct 23, 2026
FRA:LLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.07% | - |
| Oct 22, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.75% | 1,219 |
| Oct 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.87% | - |
| Oct 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.20% | - |
| Oct 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Oct 16, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -2.59% | 37 |
| Oct 15, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.58% | 2,306 |
| Oct 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.07% | 2,306 |
| Oct 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.01% | 4,000 |
| Oct 12, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.66% | 380 |
| Oct 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.08% | - |
| Oct 8, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.91% | 15,862 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 500 |
| Oct 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.09% | - |
| Oct 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.87% | 100 |
| Oct 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.23% | 102 |
| Oct 1, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.42% | 1,999 |
| Sep 30, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.59% | 65,000 |
| Sep 29, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.98% | 26,030 |
| Sep 28, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.91% | 450 |
| Sep 25, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.56% | 10 |
| Sep 24, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.55% | 2,587 |
| Sep 23, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -4.47% | 1,200 |
| Sep 22, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.27% | 4,011 |
| Sep 21, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.81% | 12,574 |
| Sep 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 5,596 |
| Sep 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Sep 16, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.05% | 380 |
| Sep 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.20% | - |
| 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 |