Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Lloyds Banking Group PLC (LLD.SG)

Compare
0.7700
-0.0600
(-7.23%)
At close: April 4 at 5:00:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.81500.81500.76000.77000.77009,600
Apr 3, 20250.86000.86000.83000.83000.8300-
Apr 2, 20250.88000.88500.87000.87000.87008,000
Apr 1, 20250.89500.89500.87000.87000.8700-
Mar 31, 20250.88500.88500.86500.87000.8700-
Mar 28, 20250.89500.90000.89500.89500.8950-
Mar 27, 20250.88500.89000.88500.89000.8900-
Mar 26, 20250.87500.89000.87500.89000.8900-
Mar 25, 20250.87500.88500.87500.88000.8800-
Mar 24, 20250.86000.87000.86000.87000.87001,220
Mar 21, 20250.86000.86000.84500.85000.850021,793
Mar 20, 20250.87500.89000.86000.89000.89007,014
Mar 19, 20250.85000.85500.84000.85000.85001,500
Mar 18, 20250.83500.84500.83500.84500.845025,000
Mar 17, 20250.82000.84500.82000.83500.83508,500
Mar 14, 20250.82000.83500.82000.83500.8350-
Mar 13, 20250.82000.83000.82000.82000.8200-
Mar 12, 20250.84000.84000.80500.82000.8200300
Mar 11, 20250.84000.84000.80500.80500.80501,500
Mar 10, 20250.87000.87000.83500.83500.8350-
Mar 7, 20250.86000.87000.86000.87000.8700-
Mar 6, 20250.88500.89500.87500.87500.87503,000
Mar 5, 20250.87500.89500.87500.89000.89002,000
Mar 4, 20250.88000.88500.87000.87000.87003,000
Mar 3, 20250.89000.89000.87500.89000.8900-
Feb 28, 20250.86500.87500.86500.87500.8750-
Feb 27, 20250.87000.87000.85500.86000.86003,768
Feb 26, 20250.83000.86000.83000.86000.8600-
Feb 25, 20250.80000.83000.80000.82000.82001,920
Feb 24, 20250.80500.81500.80000.80000.8000300
Feb 21, 20250.78000.80000.78000.80000.800028,532
Feb 20, 20250.74500.80500.74500.79500.7950-
Feb 19, 20250.76000.76000.75500.75500.755035,000
Feb 18, 20250.73500.76000.73500.76000.7600-
Feb 17, 20250.76120.77020.76120.77020.7702-
Feb 14, 20250.76330.77020.76330.76520.7652-
Feb 13, 20250.77010.77010.76020.76520.7652-
Feb 12, 20250.75010.76060.75010.76060.760610,540
Feb 11, 20250.75000.75020.74520.75020.7502-
Feb 10, 20250.75500.75520.75500.75520.7552-
Feb 7, 20250.75000.75550.75000.75020.750231,107
Feb 6, 20250.73500.75550.73500.75020.75025,000
Feb 5, 20250.72500.73520.72500.73520.7352-
Feb 4, 20250.73500.73520.73500.73520.7352-
Feb 3, 20250.72000.73520.72000.73020.7302615
Jan 31, 20250.72500.74520.72500.74020.7402-
Jan 30, 20250.73500.74020.73500.74020.7402-
Jan 29, 20250.73000.74020.73000.74020.7402-
Jan 28, 20250.71000.73500.71000.73020.73021,025
Jan 27, 20250.71000.73020.71000.72520.7252-
Jan 24, 20250.74000.74000.74000.74000.7400-
Jan 23, 20250.72000.73050.72000.73020.7302-
Jan 22, 20250.72000.72520.72000.72520.7252-
Jan 21, 20250.69500.72520.69500.72020.7202-
Jan 20, 20250.67500.69020.67500.69020.69021,230
Jan 17, 20250.68500.69520.68020.69520.6952-
Jan 16, 20250.68000.68000.67020.67020.6702-
Jan 15, 20250.65000.66520.64000.66520.6652-
Jan 14, 20250.64000.64400.63020.64400.64402,562
Jan 13, 20250.63000.63500.63000.63500.6350-
Jan 10, 20250.65000.65000.63000.63000.6300-
Jan 9, 20250.65000.65000.63500.64000.6400-
Jan 8, 20250.66500.67000.63500.64000.6400-
Jan 7, 20250.65500.66500.65500.66000.6600-
Jan 6, 20250.66000.66000.66000.66000.6600-
Jan 3, 20250.65500.65500.65500.65500.6550-
Jan 2, 20250.66500.66500.66000.66000.66003,000
Dec 30, 20240.64500.65500.64500.65500.655015,000
Dec 27, 20240.65000.65000.65000.65000.6500-
Dec 23, 20240.65000.65000.65000.65000.65002,000
Dec 20, 20240.64500.65000.64000.65000.6500-
Dec 19, 20240.65500.65500.65000.65000.6500-
Dec 18, 20240.64500.67000.64500.66000.66001,000
Dec 17, 20240.65500.66500.65500.65500.6550-
Dec 16, 20240.66000.66500.66000.66500.6650-
Dec 13, 20240.66000.66500.66000.66000.66006,287
Dec 12, 20240.66500.66500.66000.66000.6600-
Dec 11, 20240.63500.66000.63500.66000.660020,000
Dec 10, 20240.64000.64000.63500.63500.6350-
Dec 9, 20240.64000.64000.64000.64000.6400-
Dec 6, 20240.64000.64500.64000.64500.6450-
Dec 5, 20240.62500.64000.62500.64000.6400-
Dec 4, 20240.64000.64000.64000.64000.6400-
Dec 3, 20240.63000.64000.63000.63500.635023,000
Dec 2, 20240.63500.64000.63500.63500.6350-
Nov 29, 20240.64500.64500.63500.63500.6350-
Nov 28, 20240.64000.64000.63500.63500.6350-
Nov 27, 20240.64000.64000.63500.64000.6400-
Nov 26, 20240.65500.65500.64000.64000.6400-
Nov 25, 20240.65000.65500.64500.65500.6550-
Nov 22, 20240.66000.66000.64500.65000.6500-
Nov 21, 20240.66000.66500.65500.66000.6600-
Nov 20, 20240.66500.66500.66000.66000.6600-
Nov 19, 20240.67000.67000.65500.65500.6550-
Nov 18, 20240.66500.67500.66500.66500.6650-
Nov 15, 20240.65000.67000.65000.67000.6700-
Nov 14, 20240.65000.65000.65000.65000.6500-
Nov 13, 20240.64500.65500.64500.65000.6500-
Nov 12, 20240.65000.65500.65000.65500.6550-
Nov 11, 20240.64000.66000.64000.66000.6600-
Nov 8, 20240.65000.65000.63500.63500.6350-
Nov 7, 20240.66000.66000.65000.65500.6550-
Nov 6, 20240.67000.67000.65000.65000.6500-
Nov 5, 20240.66000.66000.65500.66000.66001,250
Nov 4, 20240.65500.65500.65000.65500.6550-
Nov 1, 20240.63000.65500.63000.65500.65501,000
Oct 31, 20240.63000.64500.62500.63000.6300-
Oct 30, 20240.63500.65000.63500.64500.6450-
Oct 29, 20240.67500.67500.65500.65500.6550-
Oct 28, 20240.70500.70500.67000.67000.6700-
Oct 25, 20240.74500.74500.71000.71000.71006,950
Oct 24, 20240.74000.75000.74000.74500.7450-
Oct 23, 20240.73500.75000.73000.73500.7350-
Oct 22, 20240.73500.74000.73500.74000.7400-
Oct 21, 20240.74500.74500.74000.74000.74006,500
Oct 18, 20240.73500.74500.73500.73500.7350287
Oct 17, 20240.72000.74000.72000.74000.7400476
Oct 16, 20240.70500.72500.70500.72500.7250492
Oct 15, 20240.71500.71500.71000.71500.715012,300
Oct 14, 20240.70500.71000.70500.71000.71008,169
Oct 11, 20240.71000.71000.70500.71000.7100-
Oct 10, 20240.70000.70500.70000.70500.70503,527
Oct 9, 20240.69000.69500.69000.69500.6950-
Oct 8, 20240.69500.69500.69500.69500.6950-
Oct 7, 20240.70000.70500.70000.70000.7000-
Oct 4, 20240.68500.69500.68500.69500.6950-
Oct 3, 20240.67500.68500.67500.68000.6800-
Oct 2, 20240.68000.69500.68000.69000.6900-
Oct 1, 20240.70000.70500.69500.69500.69506,000
Sep 30, 20240.70000.70500.70000.70500.7050-
Sep 27, 20240.70000.71500.70000.70000.7000500
Sep 26, 20240.70500.70500.70500.70500.7050-
Sep 25, 20240.70000.71000.70000.70000.7000127,038
Sep 24, 20240.69500.70500.69500.70500.7050300
Sep 23, 20240.69000.69500.69000.69500.6950-
Sep 20, 20240.68500.69000.68500.68500.6850-
Sep 19, 20240.69000.69500.69000.69000.6900-
Sep 18, 20240.68500.69000.68500.68500.6850-
Sep 17, 20240.69000.69500.69000.69000.6900-
Sep 16, 20240.67500.68500.67500.68500.6850-
Sep 13, 20240.68000.68500.68000.68500.6850-
Sep 12, 20240.68500.69000.67500.68000.68001,365
Sep 11, 20240.67000.67500.67000.67000.6700-
Sep 10, 20240.67500.68000.67500.67500.6750-
Sep 9, 20240.67500.67500.67000.67000.670014,100
Sep 6, 20240.68000.68000.67000.67500.6750-
Sep 5, 20240.67000.68500.67000.68500.6850-
Sep 4, 20240.67000.68000.67000.67500.6750-
Sep 3, 20240.68500.68500.67500.67500.6750-
Sep 2, 20240.68500.69000.68500.69000.6900-
Aug 30, 20240.69500.69500.69000.69000.6900-
Aug 29, 20240.68000.69500.68000.69500.6950-
Aug 28, 20240.70000.70000.68500.68500.6850-
Aug 27, 20240.69500.70000.69000.70000.70008,000
Aug 26, 20240.69500.69500.69000.69000.6900-
Aug 23, 20240.68000.69500.68000.69000.6900-
Aug 22, 20240.67500.68500.67500.68500.6850-
Aug 21, 20240.65500.68500.65500.68000.6800-
Aug 20, 20240.69000.69000.68000.68000.6800-
Aug 19, 20240.68500.69000.68500.69000.6900-
Aug 16, 20240.67500.68500.67500.68500.6850-
Aug 15, 20240.66500.66500.66500.66500.6650-
Aug 14, 20240.66500.67000.66500.67000.67001,000
Aug 13, 20240.66000.67000.66000.67000.67002,000
Aug 12, 20240.66000.66000.65500.65500.6550-
Aug 9, 20240.65500.65500.65500.65500.6550-
Aug 8, 20240.65500.66000.65500.66000.66002,075
Aug 7, 20240.63000.65000.63000.65000.650015,000
Aug 6, 20240.63000.65000.63000.63000.63009,334
Aug 5, 20240.62500.62500.62500.62500.6250-
Aug 2, 20240.66000.66500.65000.65000.650010,000
Aug 1, 2024 0.0125 Dividend
Aug 1, 20240.69500.69500.68000.68000.6800-
Jul 31, 20240.71000.71000.71000.71000.6994-
Jul 30, 20240.72500.72500.70500.70500.6945120
Jul 29, 20240.72000.72000.72000.72000.7093-
Jul 26, 20240.70500.70500.70500.70500.6945-
Jul 25, 20240.69000.71500.69000.71500.704335,000
Jul 24, 20240.70000.71000.70000.70500.69454,555
Jul 23, 20240.69500.70000.69000.69500.68465,000
Jul 22, 20240.70500.70500.69500.70000.689547,500
Jul 19, 20240.70000.70000.69500.70000.6895-
Jul 18, 20240.69500.70500.69500.70500.69453,887
Jul 17, 20240.69000.70000.69000.70000.68955,000
Jul 16, 20240.70000.70000.69000.69000.6797-
Jul 15, 20240.69000.70000.69000.69500.6846-
Jul 12, 20240.70000.70000.69500.70000.6895-
Jul 11, 20240.68000.69500.68000.69500.6846-
Jul 10, 20240.68500.69000.68000.69000.6797-
Jul 9, 20240.68500.70000.68000.68000.6698-
Jul 8, 20240.68500.70000.68500.70000.68951,250
Jul 5, 20240.67500.69000.67500.68500.67481,762
Jul 4, 20240.65000.67000.65000.67000.6600-
Jul 3, 20240.64500.65500.64500.65500.6452-
Jul 2, 20240.65000.65000.64500.64500.6354-
Jul 1, 20240.65000.65500.65000.65500.6452-
Jun 28, 20240.66000.66500.64500.64500.6354-
Jun 27, 20240.65500.66000.65500.66000.6501-
Jun 26, 20240.65500.66000.65500.66000.6501-
Jun 25, 20240.65000.66000.65000.65500.6452-
Jun 24, 20240.65500.65500.65000.65500.6452-
Jun 21, 20240.65500.66000.65500.65500.64525,000
Jun 20, 20240.65000.65500.65000.65500.6452-
Jun 19, 20240.64000.65000.64000.65000.640337,000
Jun 18, 20240.64000.64500.64000.64500.6354-
Jun 17, 20240.63000.64500.63000.63500.62551,700
Jun 14, 20240.64000.64000.63500.64000.6304-
Jun 13, 20240.64000.64000.64000.64000.6304-
Jun 12, 20240.63000.64500.63000.64500.6354-
Jun 11, 20240.64500.64500.63500.63500.6255-
Jun 10, 20240.64000.64000.63500.63500.6255-
Jun 7, 20240.64500.64500.64000.64500.6354-
Jun 6, 20240.64500.65000.64500.65000.6403-
Jun 5, 20240.64500.65000.64000.64000.6304-
Jun 4, 20240.65500.65500.65500.65500.6452-
Jun 3, 20240.65500.65500.65500.65500.6452-
May 31, 20240.64500.65000.64500.64500.63542,000
May 30, 20240.64000.65000.64000.65000.6403-
May 29, 20240.65000.65000.64500.64500.635416,000
May 28, 20240.65500.65500.65500.65500.6452-
May 27, 20240.64000.64000.64000.64000.6304-
May 24, 20240.64500.64500.64000.64000.6304-
May 23, 20240.65500.66000.65000.65500.64521,200
May 22, 20240.65000.66500.65000.66500.6551-
May 21, 20240.64500.65000.64500.65000.6403-
May 20, 20240.63500.65500.63500.65500.6452-
May 17, 20240.63500.64000.63500.64000.6304-
May 16, 20240.63000.63500.63000.63500.6255-
May 15, 20240.63000.63500.63000.63000.6206-
May 14, 20240.62500.63000.62500.63000.6206-
May 13, 20240.63000.63500.62500.62500.61579,639
May 10, 20240.63000.63000.62500.62500.6157-
May 9, 20240.62000.62500.62000.62000.61071,661
May 8, 20240.61500.62500.61500.62500.6157-
May 7, 20240.60000.62500.60000.62500.6157-
May 6, 20240.60500.60500.59500.60000.5910-
May 3, 20240.60500.61000.60500.61000.6009-
May 2, 20240.60500.61500.60500.61000.6009-
Apr 30, 20240.60000.61000.60000.60500.5960-
Apr 29, 20240.61000.61000.60500.60500.59607,000
Apr 26, 20240.60000.61000.60000.61000.6009-
Apr 25, 20240.59500.60000.59000.59500.5861-
Apr 24, 20240.60000.61000.58500.60000.5910-
Apr 23, 20240.60000.60000.59000.59000.5812-
Apr 22, 20240.59500.60000.59000.60000.59101,000
Apr 19, 20240.58000.59000.58000.59000.5812-
Apr 18, 20240.59500.59500.59000.59000.581220,000
Apr 17, 20240.57500.59000.57500.59000.5812-
Apr 16, 20240.58500.59000.58000.59000.58122,600
Apr 15, 20240.59500.60000.59500.60000.5910400
Apr 12, 20240.59000.60000.59000.60000.59101,588
Apr 11, 2024 0.0216 Dividend
Apr 11, 20240.58500.59500.58500.59000.58124,911
Apr 10, 20240.62500.62500.61000.62000.5926-
Apr 9, 20240.62500.62500.62000.62000.5926-
Apr 8, 20240.61500.63000.61500.63000.60224,000
Apr 5, 20240.62000.62000.62000.62000.59265,265
Apr 4, 20240.60500.60500.60500.60500.5783-