Lloyds Banking Group plc - LLD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.98	0.98	0.98	0.98	0.97	40,010
August 15, 2025	0.99	0.98	0.98	0.99	0.98	119,422
August 14, 2025	0.99	0.98	0.98	0.99	0.98	49,555
August 13, 2025	0.97	0.98	0.98	0.99	0.97	55,383
August 12, 2025	0.97	0.98	0.98	0.98	0.97	61,444
August 11, 2025	0.95	0.97	0.97	0.97	0.95	125,693
August 08, 2025	0.94	0.95	0.95	0.95	0.94	41,200
August 07, 2025	0.95	0.95	0.95	0.95	0.93	108,844
August 06, 2025	0.94	0.94	0.94	0.94	0.93	291,661
August 05, 2025	0.97	0.94	0.94	0.98	0.94	148,664
August 04, 2025	0.94	0.96	0.96	0.96	0.94	257,066
August 01, 2025	0.91	0.89	0.89	0.91	0.86	174,160
July 31, 2025	0.91	0.92	0.92	0.93	0.9	67,496
July 30, 2025	0.93	0.93	0.91	0.93	0.92	123,443
July 29, 2025	0.92	0.93	0.92	0.93	0.92	54,339
July 28, 2025	0.92	0.92	0.92	0.92	0.91	55,059
July 25, 2025	0.91	0.93	0.93	0.93	0.91	185,288
July 24, 2025	0.91	0.92	0.92	0.93	0.91	97,026
July 23, 2025	0.92	0.92	0.92	0.92	0.91	21,335
July 22, 2025	0.91	0.91	0.91	0.91	0.91	10,163
July 21, 2025	0.9	0.92	0.92	0.92	0.9	55,396
July 18, 2025	0.92	0.91	0.91	0.92	0.9	38,469
July 17, 2025	0.92	0.92	0.92	0.92	0.91	175,376
July 16, 2025	0.89	0.89	0.89	0.9	0.89	114,448
July 15, 2025	0.9	0.89	0.89	0.9	0.88	174,114
July 14, 2025	0.89	0.89	0.89	0.89	0.89	105,185
July 11, 2025	0.89	0.89	0.89	0.89	0.88	253,185
July 10, 2025	0.9	0.9	0.9	0.9	0.9	115,534
July 09, 2025	0.89	0.9	0.9	0.9	0.89	430,281
July 08, 2025	0.89	0.89	0.89	0.9	0.89	70,637
July 07, 2025	0.89	0.89	0.89	0.89	0.89	50,417
July 04, 2025	0.89	0.88	0.88	0.89	0.88	55,839
July 03, 2025	0.88	0.89	0.89	0.9	0.86	92,465
July 02, 2025	0.92	0.87	0.87	0.92	0.86	123,948
July 01, 2025	0.92	0.9	0.9	0.92	0.9	116,855
June 30, 2025	0.9	0.91	0.91	0.91	0.9	60,875
June 27, 2025	0.91	0.91	0.91	0.92	0.91	162,740
June 26, 2025	0.91	0.91	0.91	0.91	0.9	51,048
June 25, 2025	0.91	0.91	0.91	0.91	0.9	18,408
June 24, 2025	0.91	0.91	0.91	0.91	0.91	131,699
June 23, 2025	0.89	0.89	0.89	0.9	0.89	67,444
June 20, 2025	0.9	0.9	0.9	0.91	0.9	28,211
June 19, 2025	0.9	0.95	0.95	0.95	0.9	10,590
June 18, 2025	0.91	0.91	0.91	0.91	0.91	16,205
June 17, 2025	0.91	0.91	0.91	0.91	0.9	16,205
June 16, 2025	0.92	0.92	0.92	0.92	0.92	114,828
June 13, 2025	0.9	0.91	0.91	0.91	0.9	38,608
June 12, 2025	0.91	0.92	0.92	0.92	0.91	85,848
June 11, 2025	0.92	0.92	0.92	0.92	0.91	502,485
June 10, 2025	0.92	0.91	0.91	0.92	0.91	567,213
June 09, 2025	0.93	0.93	0.93	0.93	0.93	391
June 06, 2025	0.92	0.93	0.93	0.93	0.92	375,578
June 05, 2025	0.92	0.93	0.93	0.93	0.9	80,941
June 04, 2025	0.93	0.93	0.93	0.93	0.92	88,662
June 03, 2025	0.92	0.94	0.94	0.94	0.92	86,076
June 02, 2025	0.93	0.94	0.94	0.94	0.93	59,618
May 30, 2025	0.93	0.93	0.93	0.94	0.92	50,542
May 29, 2025	0.93	0.93	0.93	0.93	0.93	22,171
May 28, 2025	0.95	0.93	0.93	0.95	0.93	88,628
May 27, 2025	0.95	0.96	0.96	0.96	0.95	105,892

Lloyds Banking Group plc (LLD.DE) XETRA