Lloyds Banking Group plc (FRA:LLD2)
Germany · Delayed Price · Currency is EUR 4.340
+0.040 (0.93%)
Last updated: May 14, 2026, 8:17 AM CET
FRA:LLD2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | - | -1.83% | - |
| May 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| May 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -6.30% | - |
| May 8, 2026 | 4.44 | 4.76 | 4.44 | 4.76 | 4.76 | 4.85% | 6 |
| May 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| May 6, 2026 | 4.32 | 4.52 | 4.32 | 4.52 | 4.52 | 4.15% | - |
| May 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.69% | - |
| May 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Apr 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Apr 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Apr 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Apr 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Apr 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Apr 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Apr 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.38% | - |
| Apr 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.49% | - |
| Apr 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Apr 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Apr 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Apr 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Apr 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Apr 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Apr 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.41 | -1.31% | - |
| Apr 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | 4.09% | - |
| Apr 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.29 | 3.77% | - |
| Apr 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | - | - |
| Apr 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | 2.91% | - |
| Mar 31, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 0.49% | - |
| Mar 30, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.00 | -1.91% | - |
| Mar 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | -1.88% | - |
| Mar 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.15 | 2.40% | - |
| Mar 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | 0.97% | - |
| Mar 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | -0.48% | - |
| Mar 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | -0.96% | - |
| Mar 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | -3.24% | - |
| Mar 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | -0.92% | - |
| Mar 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | 2.83% | - |
| Mar 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | -1.85% | - |
| Mar 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | 1.89% | - |
| Mar 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | -3.64% | - |
| Mar 12, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.29 | -1.35% | - |
| Mar 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | 2.76% | - |
| Mar 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.23 | 8.50% | - |
| Mar 9, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 3.90 | -8.68% | 3,125 |
| Mar 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | -0.90% | - |
| Mar 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.31 | -1.34% | - |
| Mar 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.37 | 1.36% | - |
| Mar 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.31 | -3.49% | - |
| Mar 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | -4.18% | - |