Canada markets closed

Lloyds Banking Group plc (LLD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.6100+0.0200 (+3.39%)
At close: 01:10PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.59500.61000.59500.61000.610020,000
Apr 25, 20240.58500.60000.58500.59000.590014,930
Apr 24, 20240.59500.62500.59500.62500.625040,000
Apr 23, 20240.59500.60000.59500.60000.60001,000
Apr 22, 20240.59000.60000.59000.59000.590010,945
Apr 19, 20240.57500.57500.57500.57500.5750-
Apr 18, 20240.59000.59000.59000.59000.59001,725
Apr 17, 20240.57000.57000.57000.57000.5700-
Apr 16, 20240.58500.58500.58000.58000.58001,998
Apr 15, 20240.59000.60000.59000.60000.60002,517
Apr 12, 20240.58500.60000.58500.60000.60004,500
Apr 11, 20240.59000.59000.59000.59000.5900-
Apr 11, 20240.0184 Dividend
Apr 10, 20240.62000.63000.62000.63000.61165,000
Apr 09, 20240.62000.63000.62000.62500.606752,000
Apr 08, 20240.60500.63500.60500.63500.616514,165
Apr 05, 20240.62000.63000.62000.63000.611680,000
Apr 04, 20240.60000.63000.60000.63000.6116850
Apr 03, 20240.59500.59500.59500.59500.5776-
Apr 02, 20240.60500.60500.60500.60500.58731,500
Mar 28, 20240.60600.60600.60600.60600.5883-
Mar 27, 20240.59400.60400.59400.60400.5864170
Mar 26, 20240.60000.60400.60000.60400.58642,000
Mar 25, 20240.60200.60600.60200.60400.586448,514
Mar 22, 20240.59800.59800.59800.59800.5805-
Mar 21, 20240.58800.60000.58800.60000.582532,608
Mar 20, 20240.57200.57200.57200.57200.5553-
Mar 19, 20240.56800.58000.56800.58000.56314,027
Mar 18, 20240.57400.58200.57400.58200.565023,817
Mar 15, 20240.57000.57800.57000.57800.56119,200
Mar 14, 20240.57000.57800.57000.57800.56114,497
Mar 13, 20240.57600.57800.57600.57800.5611102
Mar 12, 20240.57200.57200.57200.57200.5553-
Mar 11, 20240.56400.57200.56400.57200.555325,000
Mar 08, 20240.56200.56200.56200.56200.5456-
Mar 07, 20240.57200.57400.57200.57400.55724,800
Mar 06, 20240.55200.56400.55200.56400.54752,250
Mar 05, 20240.55000.56000.55000.56000.54363,000
Mar 04, 20240.54200.55800.54200.55800.5417500
Mar 01, 20240.54600.55600.54600.55600.539815,520
Feb 29, 20240.53600.55000.53600.55000.53393,580
Feb 28, 20240.53800.53800.53800.53800.5223-
Feb 27, 20240.52600.53800.52600.53800.5223170,500
Feb 26, 20240.52400.53800.52400.53800.522328,500
Feb 23, 20240.52800.52800.52800.52800.5126-
Feb 22, 20240.50600.54000.50200.54000.52424,400
Feb 21, 20240.51400.51400.51200.51200.49702,700
Feb 20, 20240.50800.50800.50200.50200.48732,055
Feb 19, 20240.50400.50400.50400.50400.4893-
Feb 16, 20240.48000.50000.48000.50000.4854358
Feb 15, 20240.48100.48100.48100.48100.4670-
Feb 14, 20240.48000.49200.48000.49200.47765,000
Feb 13, 20240.48100.48100.48100.48100.4670-
Feb 12, 20240.48200.49000.48200.49000.475718,000
Feb 09, 20240.48200.49100.48200.49100.476713,600
Feb 08, 20240.47900.47900.47900.47900.4650-
Feb 07, 20240.48900.49600.48900.49600.48151,700
Feb 06, 20240.48500.48500.48500.48500.4708-
Feb 05, 20240.49100.50000.49000.50000.485424,168
Feb 02, 20240.49500.50800.49500.50800.493236,150
Feb 01, 20240.49500.49500.49500.49500.4805-
Jan 31, 20240.51000.51000.50400.50400.48938,000
Jan 30, 20240.49200.50200.49200.50200.487317,500
Jan 29, 20240.49000.49600.49000.49400.4796122,400
Jan 26, 20240.48500.48500.48500.48500.4708-
Jan 25, 20240.49200.49200.49200.49200.4776-
Jan 24, 20240.50400.51000.50200.50200.487316,606
Jan 23, 20240.50600.51000.50600.51000.495110,000
Jan 22, 20240.50800.51000.50800.51000.495133,333
Jan 19, 20240.48700.50000.48700.50000.48549,300
Jan 18, 20240.48600.48600.48600.48600.4718-
Jan 17, 20240.49100.49100.49100.49100.4767-
Jan 16, 20240.50600.50600.50600.50600.4912-
Jan 15, 20240.51800.51800.51400.51400.499013,120
Jan 12, 20240.52800.52800.52800.52800.5126-
Jan 11, 20240.54600.54600.53000.53000.514532,721
Jan 10, 20240.54200.55200.54200.54200.52627,340
Jan 09, 20240.55000.55200.55000.55200.5359201
Jan 08, 20240.54600.54600.54600.54600.5301-
Jan 05, 20240.54400.54400.54400.54400.528111,320
Jan 04, 20240.54600.55000.54600.55000.533915,000
Jan 03, 20240.54600.55000.54600.55000.53392,000
Jan 02, 20240.54600.54600.54600.54600.5301-
Dec 29, 20230.54800.54800.54800.54800.5320205
Dec 28, 20230.55400.55400.55400.55400.5378-
Dec 27, 20230.55800.55800.55800.55800.5417250
Dec 22, 20230.53400.53400.53400.53400.5184-
Dec 21, 20230.53800.53800.53800.53800.5223-
Dec 20, 20230.53600.54800.53600.54800.53205,246
Dec 19, 20230.53600.54200.53600.54000.524213,529
Dec 18, 20230.54000.54000.54000.54000.5242-
Dec 15, 20230.54800.56000.54800.55600.539838,830
Dec 14, 20230.54800.55000.54800.55000.533920,700
Dec 13, 20230.52800.54200.52800.54200.526218,452
Dec 12, 20230.53800.53800.53600.53600.520315,000
Dec 11, 20230.53200.54000.53200.54000.524210,000
Dec 08, 20230.52400.54000.52400.54000.524251,575
Dec 07, 20230.52600.53000.52600.53000.5145410
Dec 06, 20230.52200.53000.52200.53000.514516,025
Dec 05, 20230.51800.53000.51800.53000.514521,590
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...