Lloyds Banking Group plc (FRA:LLD2)
Germany · Delayed Price · Currency is EUR 3.820
+0.120 (3.24%)
At close: Oct 23, 2025
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | 120 |
| Oct 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | 120 |
| Oct 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | 120 |
| Oct 20, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 120 |
| Oct 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 120 |
| Oct 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | 120 |
| Oct 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.02% | 120 |
| Oct 14, 2025 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 5.29% | 120 |
| Oct 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | 1 |
| Oct 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | 1 |
| Oct 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | 1 |
| Oct 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | 1 |
| Oct 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Oct 6, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Oct 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Oct 2, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Sep 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| Sep 26, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Sep 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Sep 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 1 |
| Sep 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | 1 |
| Sep 19, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | 1 |
| Sep 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 1 |
| Sep 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | 1 |
| Sep 16, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -6.00% | 1 |
| Sep 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.95% | 1 |
| Sep 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | 900 |
| Sep 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | 900 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | 900 |
| Sep 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | 900 |
| Sep 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 900 |
| Sep 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.55% | 900 |
| Sep 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Sep 3, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Sep 2, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Sep 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 29, 2025 | 3.72 | 3.72 | 3.58 | 3.58 | 3.58 | -4.28% | - |
| Aug 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | 900 |
| Aug 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 900 |
| Aug 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 900 |
| Aug 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | 900 |
| Aug 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 900 |
| Aug 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | 900 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 900 |
| Aug 19, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | 900 |
| Aug 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | 900 |
| Aug 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | 900 |