Lloyds Banking Group plc (FRA:LLD2)
Germany · Delayed Price · Currency is EUR 4.680
-0.280 (-5.65%)
At close: Feb 20, 2026
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -5.65% | - |
| Feb 19, 2026 | 4.76 | 4.96 | 4.76 | 4.96 | 4.96 | 6.44% | 125 |
| Feb 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.28% | - |
| Feb 17, 2026 | 4.58 | 4.92 | 4.58 | 4.92 | 4.92 | -2.57% | 1,000 |
| Feb 16, 2026 | 4.56 | 5.05 | 4.56 | 5.05 | 5.05 | 7.45% | 2,000 |
| Feb 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Feb 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Feb 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Feb 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Feb 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Feb 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -6.41% | - |
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Feb 4, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 0.93% | 1 |
| Feb 3, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 8.43% | 1,000 |
| Feb 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.06% | - |
| Jan 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Jan 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.89% | - |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3.42% | - |
| Jan 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Jan 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jan 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jan 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Jan 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Jan 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| Jan 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.02% | - |
| Jan 16, 2026 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | 4.31% | 7 |
| Jan 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Jan 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Jan 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Jan 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jan 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.70% | - |
| Jan 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Jan 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jan 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jan 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.22% | - |
| Jan 2, 2026 | 4.44 | 4.74 | 4.44 | 4.74 | 4.74 | 9.22% | 743 |
| Dec 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Dec 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Dec 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Dec 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Dec 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Dec 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Dec 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | - |
| Dec 16, 2025 | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | 6.19% | 100 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Dec 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.40% | - |
| Dec 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Dec 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| Dec 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Dec 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.70% | - |