XETRA - Delayed Quote
EUR
Lloyds Banking Group plc (LLD.DE)
1.1930
+0.0215
(+1.84%)
As of 12:27:37 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
1.1895
1.1980
1.1850
1.1915
1.1915
189,927
Nov 4, 2026
1.1375
1.1790
1.1375
1.1715
1.1715
148,580
Nov 3, 2026
1.1405
1.1500
1.1245
1.1245
1.1245
220,190
Nov 2, 2026
1.1375
1.1525
1.1205
1.1455
1.1455
531,554
Oct 30, 2026
1.1590
1.1750
1.1245
1.1245
1.1245
1,079,131
Oct 29, 2026
1.1995
1.2050
1.1755
1.1780
1.1780
998,889
Oct 28, 2026
1.2230
1.2680
1.2220
1.2460
1.2460
1,547,797
Oct 27, 2026
1.2100
1.2235
1.2100
1.2215
1.2215
181,949
Oct 26, 2026
1.2095
1.2250
1.2090
1.2220
1.2220
326,352
Oct 23, 2026
1.2120
1.2120
1.1885
1.2010
1.2010
42,142
Oct 22, 2026
1.2135
1.2220
1.1975
1.1985
1.1985
51,925
Oct 21, 2026
1.2190
1.2345
1.2175
1.2320
1.2320
29,150
Oct 20, 2026
1.2195
1.2195
1.1955
1.2110
1.2110
416,867
Oct 19, 2026
1.2365
1.2380
1.2165
1.2205
1.2205
265,817
Oct 16, 2026
1.2285
1.2440
1.2215
1.2400
1.2400
346,142
Oct 15, 2026
1.2300
1.2760
1.2265
1.2470
1.2470
293,849
Oct 14, 2026
1.2365
1.2415
1.2320
1.2355
1.2355
70,953
Oct 13, 2026
1.2500
1.2550
1.2350
1.2350
1.2350
39,321
Oct 12, 2026
1.2210
1.2315
1.2210
1.2305
1.2305
98,464
Oct 9, 2026
1.2025
1.2065
1.1945
1.2025
1.2025
52,787
Oct 8, 2026
1.1885
1.1995
1.1800
1.1900
1.1900
115,365
Oct 7, 2026
1.2415
1.2415
1.2090
1.2110
1.2110
50,609
Oct 6, 2026
1.2380
1.2480
1.2330
1.2460
1.2460
49,734
Oct 5, 2026
1.2265
1.2335
1.2190
1.2260
1.2260
614,793
Oct 2, 2026
1.2050
1.2175
1.1975
1.2175
1.2175
167,128
Oct 1, 2026
1.2420
1.2420
1.1975
1.2010
1.2010
266,056
Sep 30, 2026
1.2720
1.2925
1.2485
1.2525
1.2525
169,227
Sep 29, 2026
1.2640
1.2800
1.2550
1.2550
1.2550
209,500
Sep 28, 2026
1.2630
1.2755
1.2615
1.2630
1.2630
97,699
Sep 25, 2026
1.2595
1.2710
1.2595
1.2660
1.2660
25,597
Sep 24, 2026
1.2410
1.2540
1.2410
1.2440
1.2440
504,022
Sep 23, 2026
1.2750
1.2755
1.2510
1.2535
1.2535
66,409
Sep 22, 2026
1.2860
1.2950
1.2680
1.2680
1.2680
141,679
Sep 21, 2026
1.2930
1.2975
1.2875
1.2880
1.2880
110,620
Sep 18, 2026
1.3045
1.3080
1.2755
1.2780
1.2780
67,695
Sep 17, 2026
1.3020
1.3085
1.2915
1.3085
1.3085
92,957
Sep 16, 2026
1.2895
1.3030
1.2890
1.2975
1.2975
70,345
Sep 15, 2026
1.2720
1.2960
1.2635
1.2765
1.2765
97,775
Sep 14, 2026
1.3000
1.3020
1.2725
1.2820
1.2820
74,662
Sep 11, 2026
1.2825
1.3020
1.2825
1.2960
1.2960
141,071
Sep 10, 2026
1.2925
1.2930
1.2760
1.2760
1.2760
58,810
Sep 9, 2026
1.3020
1.3020
1.2795
1.2850
1.2850
116,120
Sep 8, 2026
1.3195
1.3195
1.2975
1.3090
1.3090
63,404
Sep 7, 2026
1.3185
1.3250
1.3145
1.3235
1.3235
48,063
Sep 4, 2026
1.3070
1.3160
1.3005
1.3120
1.3120
84,273
Sep 3, 2026
1.2960
1.3155
1.2960
1.3155
1.3155
106,383
Sep 2, 2026
1.2970
1.3000
1.2855
1.2905
1.2905
90,712
Sep 1, 2026
1.2770
1.2970
1.2715
1.2925
1.2925
78,769
Aug 31, 2026
1.2920
1.3420
1.2690
1.2700
1.2700
49,694
Aug 28, 2026
1.2780
1.2865
1.2775
1.2865
1.2865
59,362
Aug 27, 2026
1.3095
1.3095
1.2760
1.2760
1.2760
53,772
Aug 26, 2026
1.3100
1.3100
1.3030
1.3055
1.3055
58,179
Aug 25, 2026
1.3100
1.3130
1.3015
1.3045
1.3045
54,962
Aug 24, 2026
1.3020
1.3095
1.2960
1.3080
1.3080
110,336
Aug 21, 2026
1.2850
1.3015
1.2820
1.2975
1.2975
76,898
Aug 20, 2026
1.2865
1.2900
1.2795
1.2805
1.2805
108,933
Aug 19, 2026
1.3140
1.3165
1.2880
1.2880
1.2880
227,527
Aug 18, 2026
1.3360
1.3360
1.3200
1.3205
1.3205
84,250
Aug 17, 2026
1.3550
1.3550
1.3420
1.3420
1.3420
67,706
Aug 14, 2026
1.3435
1.3560
1.3390
1.3480
1.3480
41,527
Aug 13, 2026
1.3640
1.3640
1.3500
1.3500
1.3500
75,667
Aug 12, 2026
1.3395
1.3510
1.3395
1.3490
1.3490
78,726
Aug 11, 2026
1.3405
1.3405
1.3295
1.3315
1.3315
60,928
Aug 10, 2026
1.3385
1.3455
1.3365
1.3400
1.3400
316,167
Aug 7, 2026
1.3350
1.3565
1.3330
1.3430
1.3430
433,898
Aug 6, 2026
0.018967899
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
1.3510
1.3640
1.3375
1.3375
1.3375
541,735
Aug 5, 2026
1.3625
1.3715
1.3590
1.3640
1.3482
295,981
Aug 4, 2026
1.3780
1.3780
1.3550
1.3665
1.3507
88,046
Aug 3, 2026
1.3605
1.3630
1.3540
1.3630
1.3472
109,084
Jul 31, 2026
1.3750
1.3750
1.3375
1.3480
1.3324
230,780
Jul 30, 2026
1.2965
1.3575
1.2945
1.3525
1.3368
432,364
Jul 29, 2026
1.3230
1.3250
1.3055
1.3055
1.2904
71,174
Jul 28, 2026
1.3250
1.3375
1.3155
1.3215
1.3062
97,542
Jul 27, 2026
1.3485
1.3520
1.3425
1.3465
1.3309
38,758
Jul 24, 2026
1.3370
1.3380
1.3285
1.3380
1.3225
49,749
Jul 23, 2026
1.3400
1.3410
1.3180
1.3205
1.3052
317,006
Jul 22, 2026
1.3395
1.3575
1.3395
1.3510
1.3354
97,286
Jul 21, 2026
1.3160
1.3340
1.3125
1.3340
1.3185
90,557
Jul 20, 2026
1.3090
1.3215
1.3035
1.3085
1.2933
122,641
Jul 17, 2026
1.3085
1.3115
1.2875
1.3115
1.2963
236,362
Jul 16, 2026
1.3300
1.3370
1.3180
1.3290
1.3136
105,109
Jul 15, 2026
1.3190
1.3300
1.3080
1.3300
1.3146
124,057
Jul 14, 2026
1.2920
1.3160
1.2870
1.3145
1.2993
79,342
Jul 13, 2026
1.3100
1.3150
1.3000
1.3005
1.2854
37,674
Jul 10, 2026
1.3235
1.3290
1.3175
1.3175
1.3022
52,722
Jul 9, 2026
1.3170
1.3200
1.3105
1.3105
1.2953
32,574
Jul 8, 2026
1.3250
1.3315
1.3000
1.3000
1.2849
92,090
Jul 7, 2026
1.3555
1.3585
1.3400
1.3400
1.3245
160,697
Jul 6, 2026
1.3470
1.3585
1.3410
1.3570
1.3413
81,344
Jul 3, 2026
1.3425
1.3500
1.3290
1.3400
1.3245
72,128
Jul 2, 2026
1.3200
1.3425
1.3155
1.3375
1.3220
84,737
Jul 1, 2026
1.2870
1.3070
1.2850
1.3055
1.2904
96,428
Jun 30, 2026
1.2670
1.2990
1.2670
1.2920
1.2770
282,427
Jun 29, 2026
1.2585
1.2740
1.2585
1.2620
1.2474
518,856
Jun 26, 2026
1.2705
1.2740
1.2530
1.2625
1.2479
95,919
Jun 25, 2026
1.2470
1.2470
1.2470
1.2470
1.2326
-
Jun 24, 2026
1.2590
1.2630
1.2470
1.2470
1.2326
106,845
Jun 23, 2026
1.2570
1.2740
1.2520
1.2665
1.2518
215,790
Jun 22, 2026
1.2155
1.2665
1.2155
1.2620
1.2474
168,907
Jun 19, 2026
1.2075
1.2140
1.2025
1.2060
1.1920
34,124
Jun 18, 2026
1.2150
1.2255
1.2150
1.2255
1.2113
37,628
Jun 17, 2026
1.2200
1.2260
1.2095
1.2235
1.2093
87,665
Jun 16, 2026
1.1970
1.2135
1.1970
1.2055
1.1915
14,044
Jun 15, 2026
1.2165
1.2165
1.1855
1.1900
1.1762
219,902
Jun 12, 2026
1.1710
1.1905
1.1710
1.1905
1.1767
86,575
Jun 11, 2026
1.1440
1.1475
1.1400
1.1410
1.1278
306,311
Jun 10, 2026
1.1430
1.1430
1.1310
1.1310
1.1179
298,016
Jun 9, 2026
1.1555
1.1740
1.1400
1.1400
1.1268
123,039
Jun 8, 2026
1.1510
1.1720
1.1510
1.1530
1.1396
392,999
Jun 5, 2026
1.1680
1.1750
1.1590
1.1605
1.1471
184,445
Jun 4, 2026
1.1580
1.1725
1.1580
1.1725
1.1589
5,310
Jun 3, 2026
1.1700
1.1765
1.1570
1.1570
1.1436
29,415
Jun 2, 2026
1.2000
1.2000
1.1575
1.1710
1.1574
50,394
Jun 1, 2026
1.1765
1.1820
1.1605
1.1655
1.1520
61,791
May 29, 2026
1.1750
1.1870
1.1745
1.1790
1.1653
474,853
May 28, 2026
1.1790
1.1815
1.1670
1.1685
1.1550
103,374
May 27, 2026
1.1840
1.1885
1.1790
1.1790
1.1653
51,260
May 26, 2026
1.1845
1.1895
1.1780
1.1790
1.1653
281,078
May 25, 2026
1.2100
1.2100
1.1620
1.1885
1.1747
20,754
May 22, 2026
1.1555
1.1690
1.1555
1.1620
1.1485
63,452
May 21, 2026
1.1575
1.1615
1.1430
1.1520
1.1387
84,064
May 20, 2026
1.1165
1.1720
1.1165
1.1645
1.1510
161,865
May 19, 2026
1.1210
1.1265
1.1150
1.1185
1.1055
78,543
May 18, 2026
1.0960
1.1105
1.0905
1.1040
1.0912
88,648
May 15, 2026
1.0945
1.0980
1.0820
1.0855
1.0729
204,691
May 14, 2026
1.1200
1.1250
1.1135
1.1225
1.1095
26,414
May 13, 2026
1.1210
1.1255
1.0930
1.1085
1.0957
253,320
May 12, 2026
1.1060
1.1060
1.0925
1.0985
1.0858
167,838
May 11, 2026
1.1455
1.1515
1.1420
1.1440
1.1307
36,060
May 8, 2026
1.1300
1.1680
1.1300
1.1485
1.1352
110,760
May 7, 2026
1.1680
1.1680
1.1430
1.1430
1.1298
151,602
May 6, 2026
1.1315
1.1725
1.1315
1.1560
1.1426
120,361
May 5, 2026
1.1235
1.1235
1.1000
1.1100
1.0971
95,990
May 4, 2026
1.1800
1.1800
1.1230
1.1235
1.1105
231,675
Apr 30, 2026
1.1330
1.1640
1.1300
1.1605
1.1471
274,957
Apr 29, 2026
1.1550
1.1550
1.1285
1.1290
1.1159
36,142
Apr 28, 2026
1.1370
1.1455
1.1365
1.1420
1.1288
2,913
Apr 27, 2026
1.1415
1.1495
1.1405
1.1405
1.1273
191,786
Apr 24, 2026
1.1385
1.1455
1.1315
1.1380
1.1248
21,817
Apr 23, 2026
1.1575
1.1595
1.1510
1.1510
1.1377
74,853
Apr 22, 2026
1.1785
1.1785
1.1645
1.1645
1.1510
29,807
Apr 21, 2026
1.1900
1.1905
1.1670
1.1670
1.1535
50,953
Apr 20, 2026
1.1965
1.1975
1.1845
1.1890
1.1752
49,254
Apr 17, 2026
1.1855
1.2180
1.1820
1.2135
1.1994
161,980
Apr 16, 2026
1.1995
1.2160
1.1885
1.1885
1.1747
77,753
Apr 15, 2026
1.1995
1.2010
1.1945
1.1945
1.1807
50,028
Apr 14, 2026
1.1720
1.1905
1.1720
1.1900
1.1762
96,428
Apr 13, 2026
1.1595
1.1680
1.1515
1.1645
1.1510
202,541
Apr 10, 2026
1.1725
1.1795
1.1680
1.1740
1.1604
25,287
Apr 9, 2026
0.02917215
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
1.1275
1.1650
1.1275
1.1650
1.1515
55,900
Apr 8, 2026
1.1970
1.2220
1.1810
1.1810
1.1433
119,299
Apr 7, 2026
1.1400
1.1400
1.1110
1.1150
1.0794
53,045
Apr 2, 2026
1.1100
1.1350
1.1100
1.1300
1.0939
104,169
Apr 1, 2026
1.1200
1.1250
1.1100
1.1250
1.0891
54,484
Mar 31, 2026
1.0750
1.0850
1.0650
1.0650
1.0310
50,448
Mar 30, 2026
1.0450
1.0650
1.0450
1.0650
1.0310
65,236
Mar 27, 2026
1.0650
1.0650
1.0500
1.0500
1.0165
54,000
Mar 26, 2026
1.1050
1.1050
1.0850
1.0850
1.0504
31,106
Mar 25, 2026
1.1100
1.1200
1.1050
1.1050
1.0697
92,214
Mar 24, 2026
1.0950
1.0950
1.0700
1.0850
1.0504
116,928
Mar 23, 2026
1.0450
1.1000
1.0250
1.0750
1.0407
1,000,697
Mar 20, 2026
1.0900
1.0950
1.0650
1.0650
1.0310
71,712
Mar 19, 2026
1.1050
1.1050
1.0750
1.0800
1.0455
99,975
Mar 18, 2026
1.1250
1.1450
1.1200
1.1200
1.0842
13,030
Mar 17, 2026
1.1100
1.1350
1.1100
1.1200
1.0842
63,457
Mar 16, 2026
1.1150
1.1200
1.1000
1.1000
1.0649
53,937
Mar 13, 2026
1.1050
1.1250
1.1000
1.1000
1.0649
115,294
Mar 12, 2026
1.1500
1.1500
1.1100
1.1100
1.0746
70,746
Mar 11, 2026
1.1450
1.1600
1.1450
1.1450
1.1085
389,988
Mar 10, 2026
1.1500
1.1550
1.1400
1.1500
1.1133
114,526
Mar 9, 2026
1.0950
1.1050
1.0800
1.1050
1.0697
127,933
Mar 6, 2026
1.1100
1.1150
1.1050
1.1100
1.0746
318,096
Mar 5, 2026
1.1400
1.1550
1.1200
1.1250
1.0891
174,916
Mar 4, 2026
1.1300
1.1550
1.1200
1.1400
1.1036
579,222
Mar 3, 2026
1.1450
1.1450
1.1100
1.1250
1.0891
406,257
Mar 2, 2026
1.1400
1.1650
1.1400
1.1650
1.1278
155,625
Feb 27, 2026
1.2050
1.2100
1.1850
1.1850
1.1472
38,630
Feb 26, 2026
1.2150
1.2250
1.2050
1.2200
1.1811
27,806
Feb 25, 2026
1.2100
1.2200
1.2000
1.2200
1.1811
61,025
Feb 24, 2026
1.1850
1.2000
1.1850
1.1900
1.1520
82,580
Feb 23, 2026
1.2150
1.2300
1.1950
1.2100
1.1714
128,602
Feb 20, 2026
1.1900
1.2150
1.1900
1.2100
1.1714
73,698
Feb 19, 2026
1.2100
1.2200
1.1850
1.1850
1.1472
88,811
Feb 18, 2026
1.2000
1.2250
1.2000
1.2150
1.1762
123,663
Feb 17, 2026
1.1900
1.1950
1.1750
1.1900
1.1520
112,450
Feb 16, 2026
1.1900
1.1900
1.1750
1.1800
1.1423
85,553
Feb 13, 2026
1.2000
1.2000
1.1450
1.1650
1.1278
1,308,913
Feb 12, 2026
1.2200
1.2300
1.1950
1.1950
1.1569
395,864
Feb 11, 2026
1.2100
1.2200
1.1900
1.2050
1.1665
1,108,543
Feb 10, 2026
1.2300
1.2300
1.2000
1.2000
1.1617
361,613
Feb 9, 2026
1.2200
1.2250
1.1750
1.2200
1.1811
143,477
Feb 6, 2026
1.2450
1.2550
1.2450
1.2500
1.2101
87,091
Feb 5, 2026
1.2900
1.3000
1.2300
1.2400
1.2004
217,853
Feb 4, 2026
1.3400
1.3450
1.3100
1.3150
1.2730
39,207
Feb 3, 2026
1.3150
1.3400
1.3150
1.3200
1.2779
81,850
Feb 2, 2026
1.2550
1.3100
1.2450
1.3100
1.2682
140,846
Jan 30, 2026
1.2450
1.2750
1.2400
1.2750
1.2343
185,713
Jan 29, 2026
1.2400
1.2550
1.2200
1.2400
1.2004
297,758
Jan 28, 2026
1.2250
1.2300
1.2150
1.2250
1.1859
6,711
Jan 27, 2026
1.2100
1.2300
1.2100
1.2250
1.1859
14,588
Jan 26, 2026
1.1850
1.2100
1.1850
1.2050
1.1665
15,327
Jan 23, 2026
1.1900
1.1950
1.1850
1.1900
1.1520
174,400
Jan 22, 2026
1.1900
1.2000
1.1700
1.1900
1.1520
213,639
Jan 21, 2026
1.1800
1.1850
1.1600
1.1850
1.1472
29,523
Jan 20, 2026
1.1950
1.1950
1.1800
1.1850
1.1472
87,348
Jan 19, 2026
1.1700
1.1950
1.1700
1.1950
1.1569
47,583
Jan 16, 2026
1.1900
1.1950
1.1750
1.1950
1.1569
50,212
Jan 15, 2026
1.1900
1.2000
1.1850
1.1950
1.1569
40,616
Jan 14, 2026
1.1950
1.1950
1.1750
1.1850
1.1472
93,316
Jan 13, 2026
1.1800
1.1850
1.1800
1.1850
1.1472
57,884
Jan 12, 2026
1.1550
1.1800
1.1550
1.1800
1.1423
83,893
Jan 9, 2026
1.1700
1.1700
1.1650
1.1700
1.1327
13,614
Jan 8, 2026
1.1650
1.1700
1.1600
1.1650
1.1278
54,570
Jan 7, 2026
1.1800
1.1800
1.1500
1.1550
1.1181
56,191
Jan 6, 2026
1.1900
1.1900
1.1700
1.1750
1.1375
95,409
Jan 5, 2026
1.1500
1.1700
1.1400
1.1650
1.1278
253,585
Jan 2, 2026
1.1450
1.1600
1.1450
1.1550
1.1181
157,803
Dec 30, 2025
1.1350
1.1450
1.1350
1.1400
1.1036
34,666
Dec 29, 2025
1.1350
1.1400
1.1250
1.1350
1.0988
177,730
Dec 23, 2025
1.1300
1.1350
1.1200
1.1350
1.0988
60,682
Dec 22, 2025
1.1250
1.1300
1.1150
1.1250
1.0891
265,498
Dec 19, 2025
1.1150
1.1250
1.1150
1.1250
1.0891
48,185
Dec 18, 2025
1.1000
1.1150
1.0950
1.1150
1.0794
123,782
Dec 17, 2025
1.0950
1.1150
1.0950
1.1100
1.0746
79,730
Dec 16, 2025
1.0900
1.1000
1.0900
1.0950
1.0600
66,154
Dec 15, 2025
1.0900
1.1050
1.0850
1.1000
1.0649
34,417
Dec 12, 2025
1.1000
1.1050
1.0800
1.0800
1.0455
98,223
Dec 11, 2025
1.0800
1.1000
1.0800
1.1000
1.0649
89,253
Dec 10, 2025
1.0800
1.1050
1.0800
1.0950
1.0600
647,554
Dec 9, 2025
1.1150
1.1150
1.0900
1.0900
1.0552
653,949
Dec 8, 2025
1.1100
1.1100
1.1050
1.1050
1.0697
25,409
Dec 5, 2025
1.1250
1.1250
1.1100
1.1150
1.0794
193,518
Dec 4, 2025
1.1150
1.1300
1.1100
1.1250
1.0891
111,745
Dec 3, 2025
1.1100
1.1200
1.1050
1.1100
1.0746
57,106
Dec 2, 2025
1.1100
1.1250
1.1050
1.1200
1.0842
276,688
Dec 1, 2025
1.1000
1.1050
1.0850
1.1050
1.0697
53,747
Nov 28, 2025
1.1150
1.1150
1.1050
1.1100
1.0746
74,535
Nov 27, 2025
1.0850
1.1200
1.0850
1.1200
1.0842
56,787
Nov 26, 2025
1.0450
1.0850
1.0450
1.0850
1.0504
178,632
Nov 25, 2025
1.0350
1.0500
1.0200
1.0450
1.0116
104,675
Nov 24, 2025
1.0150
1.0150
1.0050
1.0100
0.9778
41,893
Nov 21, 2025
0.9840
1.0050
0.9840
1.0000
0.9681
147,019
Nov 20, 2025
1.0100
1.0200
1.0000
1.0000
0.9681
25,100
Nov 19, 2025
1.0100
1.0200
1.0000
1.0000
0.9681
21,223
Nov 18, 2025
1.0200
1.0250
1.0100
1.0250
0.9923
552,865
Nov 17, 2025
1.0550
1.0550
1.0400
1.0450
1.0116
81,723
Nov 14, 2025
1.0500
1.0500
1.0350
1.0500
1.0165
210,014
Nov 13, 2025
1.1000
1.1000
1.0800
1.0800
1.0455
97,515
Nov 12, 2025
1.1000
1.1000
1.0900
1.0950
1.0600
86,840
Nov 11, 2025
1.0800
1.0950
1.0800
1.0850
1.0504
135,400
Nov 10, 2025
1.0600
1.0800
1.0600
1.0800
1.0455
28,734
Nov 7, 2025
1.0500
1.0550
1.0400
1.0400
1.0068
24,917
Nov 6, 2025
1.0500
1.0600
1.0450
1.0450
1.0116
63,638
Nov 5, 2025
1.0150
1.0350
1.0150
1.0300
0.9971
38,210
