UK markets closed

Lloyds Banking Group plc (LLD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.61000.0000 (0.00%)
At close: 04:44PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.60000.61000.60000.61000.610014,400
02 May 20240.60000.61000.60000.61000.610017,000
30 Apr 20240.59500.61000.59500.61000.61003,000
29 Apr 20240.60500.60500.60500.60500.6050-
26 Apr 20240.59500.61000.59500.61000.610020,000
25 Apr 20240.58500.60000.58500.59000.590014,930
24 Apr 20240.59500.62500.59500.62500.625040,000
23 Apr 20240.59500.60000.59500.60000.60001,000
22 Apr 20240.59000.60000.59000.59000.590010,945
19 Apr 20240.57500.57500.57500.57500.5750-
18 Apr 20240.59000.59000.59000.59000.59001,725
17 Apr 20240.57000.57000.57000.57000.5700-
16 Apr 20240.58500.58500.58000.58000.58001,998
15 Apr 20240.59000.60000.59000.60000.60002,517
12 Apr 20240.58500.60000.58500.60000.60004,500
11 Apr 20240.59000.59000.59000.59000.5900-
11 Apr 20240.0184 Dividend
10 Apr 20240.62000.63000.62000.63000.61165,000
09 Apr 20240.62000.63000.62000.62500.606752,000
08 Apr 20240.60500.63500.60500.63500.616514,165
05 Apr 20240.62000.63000.62000.63000.611680,000
04 Apr 20240.60000.63000.60000.63000.6116850
03 Apr 20240.59500.59500.59500.59500.5776-
02 Apr 20240.60500.60500.60500.60500.58731,500
28 Mar 20240.60600.60600.60600.60600.5883-
27 Mar 20240.59400.60400.59400.60400.5864170
26 Mar 20240.60000.60400.60000.60400.58642,000
25 Mar 20240.60200.60600.60200.60400.586448,514
22 Mar 20240.59800.59800.59800.59800.5805-
21 Mar 20240.58800.60000.58800.60000.582532,608
20 Mar 20240.57200.57200.57200.57200.5553-
19 Mar 20240.56800.58000.56800.58000.56314,027
18 Mar 20240.57400.58200.57400.58200.565023,817
15 Mar 20240.57000.57800.57000.57800.56119,200
14 Mar 20240.57000.57800.57000.57800.56114,497
13 Mar 20240.57600.57800.57600.57800.5611102
12 Mar 20240.57200.57200.57200.57200.5553-
11 Mar 20240.56400.57200.56400.57200.555325,000
08 Mar 20240.56200.56200.56200.56200.5456-
07 Mar 20240.57200.57400.57200.57400.55724,800
06 Mar 20240.55200.56400.55200.56400.54752,250
05 Mar 20240.55000.56000.55000.56000.54363,000
04 Mar 20240.54200.55800.54200.55800.5417500
01 Mar 20240.54600.55600.54600.55600.539815,520
29 Feb 20240.53600.55000.53600.55000.53393,580
28 Feb 20240.53800.53800.53800.53800.5223-
27 Feb 20240.52600.53800.52600.53800.5223170,500
26 Feb 20240.52400.53800.52400.53800.522328,500
23 Feb 20240.52800.52800.52800.52800.5126-
22 Feb 20240.50600.54000.50200.54000.52424,400
21 Feb 20240.51400.51400.51200.51200.49702,700
20 Feb 20240.50800.50800.50200.50200.48732,055
19 Feb 20240.50400.50400.50400.50400.4893-
16 Feb 20240.48000.50000.48000.50000.4854358
15 Feb 20240.48100.48100.48100.48100.4670-
14 Feb 20240.48000.49200.48000.49200.47765,000
13 Feb 20240.48100.48100.48100.48100.4670-
12 Feb 20240.48200.49000.48200.49000.475718,000
09 Feb 20240.48200.49100.48200.49100.476713,600
08 Feb 20240.47900.47900.47900.47900.4650-
07 Feb 20240.48900.49600.48900.49600.48151,700
06 Feb 20240.48500.48500.48500.48500.4708-
05 Feb 20240.49100.50000.49000.50000.485424,168
02 Feb 20240.49500.50800.49500.50800.493236,150
01 Feb 20240.49500.49500.49500.49500.4805-
31 Jan 20240.51000.51000.50400.50400.48938,000
30 Jan 20240.49200.50200.49200.50200.487317,500
29 Jan 20240.49000.49600.49000.49400.4796122,400
26 Jan 20240.48500.48500.48500.48500.4708-
25 Jan 20240.49200.49200.49200.49200.4776-
24 Jan 20240.50400.51000.50200.50200.487316,606
23 Jan 20240.50600.51000.50600.51000.495110,000
22 Jan 20240.50800.51000.50800.51000.495133,333
19 Jan 20240.48700.50000.48700.50000.48549,300
18 Jan 20240.48600.48600.48600.48600.4718-
17 Jan 20240.49100.49100.49100.49100.4767-
16 Jan 20240.50600.50600.50600.50600.4912-
15 Jan 20240.51800.51800.51400.51400.499013,120
12 Jan 20240.52800.52800.52800.52800.5126-
11 Jan 20240.54600.54600.53000.53000.514532,721
10 Jan 20240.54200.55200.54200.54200.52627,340
09 Jan 20240.55000.55200.55000.55200.5359201
08 Jan 20240.54600.54600.54600.54600.5301-
05 Jan 20240.54400.54400.54400.54400.528111,320
04 Jan 20240.54600.55000.54600.55000.533915,000
03 Jan 20240.54600.55000.54600.55000.53392,000
02 Jan 20240.54600.54600.54600.54600.5301-
29 Dec 20230.54800.54800.54800.54800.5320205
28 Dec 20230.55400.55400.55400.55400.5378-
27 Dec 20230.55800.55800.55800.55800.5417250
22 Dec 20230.53400.53400.53400.53400.5184-
21 Dec 20230.53800.53800.53800.53800.5223-
20 Dec 20230.53600.54800.53600.54800.53205,246
19 Dec 20230.53600.54200.53600.54000.524213,529
18 Dec 20230.54000.54000.54000.54000.5242-
15 Dec 20230.54800.56000.54800.55600.539838,830
14 Dec 20230.54800.55000.54800.55000.533920,700
13 Dec 20230.52800.54200.52800.54200.526218,452
12 Dec 20230.53800.53800.53600.53600.520315,000
11 Dec 20230.53200.54000.53200.54000.524210,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...