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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.96	0.96	0.96	0.96	0.96	23,111
September 26, 2025	0.95	0.97	0.97	0.97	0.95	119,239
September 25, 2025	0.95	0.94	0.94	0.95	0.94	30,161
September 24, 2025	0.96	0.96	0.96	0.96	0.95	24,438
September 23, 2025	0.96	0.96	0.96	0.96	0.95	69,256
September 22, 2025	0.96	0.95	0.95	0.96	0.95	76,536
September 19, 2025	0.97	0.96	0.96	0.97	0.95	45,490
September 18, 2025	0.97	0.98	0.98	0.98	0.97	115,284
September 17, 2025	0.97	0.97	0.97	0.97	0.97	37,252
September 16, 2025	0.99	0.97	0.97	0.99	0.97	21,647
September 15, 2025	0.98	0.99	0.99	0.99	0.97	270,448
September 12, 2025	0.97	0.97	0.97	0.97	0.96	54,819
September 11, 2025	0.96	0.97	0.97	0.97	0.95	366,649
September 10, 2025	0.96	0.96	0.96	0.96	0.95	19,339
September 09, 2025	0.94	0.96	0.96	0.96	0.94	113,929
September 08, 2025	0.94	0.94	0.94	0.94	0.94	21,822
September 05, 2025	0.94	0.93	0.93	0.94	0.93	64,525
September 04, 2025	0.93	0.94	0.94	0.95	0.93	133,410
September 03, 2025	0.91	0.92	0.92	0.92	0.91	37,447
September 02, 2025	0.94	0.92	0.92	0.94	0.91	71,742
September 01, 2025	0.94	0.93	0.93	0.94	0.93	92,763
August 29, 2025	0.94	0.93	0.93	0.94	0.92	104,097
August 28, 2025	0.97	0.97	0.97	0.97	0.96	54,656
August 27, 2025	0.97	0.98	0.98	0.98	0.97	25,871
August 26, 2025	0.98	0.98	0.98	0.99	0.98	339,723
August 25, 2025	1	0.99	0.99	1	0.99	27,237
August 22, 2025	0.99	0.99	0.99	0.99	0.99	25,112
August 21, 2025	0.98	0.99	0.99	0.99	0.98	35,220
August 20, 2025	0.98	0.98	0.98	0.98	0.97	158,858
August 19, 2025	0.98	0.98	0.98	0.98	0.97	143,313
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

Lloyds Banking Group plc (LLD.DE) XETRA