Stuttgart - Delayed Quote EUR

Lloyds Banking Group PLC (LLD.SG)

Compare
0.6550 +0.0050 (+0.77%)
At close: November 7 at 4:37 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 0.6600 0.6600 0.6500 0.6550 0.6550 -
Nov 6, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 -
Nov 5, 2024 0.6600 0.6600 0.6550 0.6600 0.6600 1,250
Nov 4, 2024 0.6550 0.6550 0.6500 0.6550 0.6550 -
Nov 1, 2024 0.6300 0.6550 0.6300 0.6550 0.6550 1,000
Oct 31, 2024 0.6300 0.6450 0.6250 0.6300 0.6300 -
Oct 30, 2024 0.6350 0.6500 0.6350 0.6450 0.6450 -
Oct 29, 2024 0.6750 0.6750 0.6550 0.6550 0.6550 -
Oct 28, 2024 0.7050 0.7050 0.6700 0.6700 0.6700 -
Oct 25, 2024 0.7450 0.7450 0.7100 0.7100 0.7100 6,950
Oct 24, 2024 0.7400 0.7500 0.7400 0.7450 0.7450 -
Oct 23, 2024 0.7350 0.7500 0.7300 0.7350 0.7350 -
Oct 22, 2024 0.7350 0.7400 0.7350 0.7400 0.7400 -
Oct 21, 2024 0.7450 0.7450 0.7400 0.7400 0.7400 6,500
Oct 18, 2024 0.7350 0.7450 0.7350 0.7350 0.7350 287
Oct 17, 2024 0.7200 0.7400 0.7200 0.7400 0.7400 476
Oct 16, 2024 0.7050 0.7250 0.7050 0.7250 0.7250 492
Oct 15, 2024 0.7150 0.7150 0.7100 0.7150 0.7150 12,300
Oct 14, 2024 0.7050 0.7100 0.7050 0.7100 0.7100 8,169
Oct 11, 2024 0.7100 0.7100 0.7050 0.7100 0.7100 -
Oct 10, 2024 0.7000 0.7050 0.7000 0.7050 0.7050 3,527
Oct 9, 2024 0.6900 0.6950 0.6900 0.6950 0.6950 -
Oct 8, 2024 0.6950 0.6950 0.6950 0.6950 0.6950 -
Oct 7, 2024 0.7000 0.7050 0.7000 0.7000 0.7000 -
Oct 4, 2024 0.6850 0.6950 0.6850 0.6950 0.6950 -
Oct 3, 2024 0.6750 0.6850 0.6750 0.6800 0.6800 -
Oct 2, 2024 0.6800 0.6950 0.6800 0.6900 0.6900 -
Oct 1, 2024 0.7000 0.7050 0.6950 0.6950 0.6950 6,000
Sep 30, 2024 0.7000 0.7050 0.7000 0.7050 0.7050 -
Sep 27, 2024 0.7000 0.7150 0.7000 0.7000 0.7000 500
Sep 26, 2024 0.7050 0.7050 0.7050 0.7050 0.7050 -
Sep 25, 2024 0.7000 0.7100 0.7000 0.7000 0.7000 127,038
Sep 24, 2024 0.6950 0.7050 0.6950 0.7050 0.7050 300
Sep 23, 2024 0.6900 0.6950 0.6900 0.6950 0.6950 -
Sep 20, 2024 0.6850 0.6900 0.6850 0.6850 0.6850 -
Sep 19, 2024 0.6900 0.6950 0.6900 0.6900 0.6900 -
Sep 18, 2024 0.6850 0.6900 0.6850 0.6850 0.6850 -
Sep 17, 2024 0.6900 0.6950 0.6900 0.6900 0.6900 -
Sep 16, 2024 0.6750 0.6850 0.6750 0.6850 0.6850 -
Sep 13, 2024 0.6800 0.6850 0.6800 0.6850 0.6850 -
Sep 12, 2024 0.6850 0.6900 0.6750 0.6800 0.6800 1,365
Sep 11, 2024 0.6700 0.6750 0.6700 0.6700 0.6700 -
Sep 10, 2024 0.6750 0.6800 0.6750 0.6750 0.6750 -
Sep 9, 2024 0.6750 0.6750 0.6700 0.6700 0.6700 14,100
Sep 6, 2024 0.6800 0.6800 0.6700 0.6750 0.6750 -
Sep 5, 2024 0.6700 0.6850 0.6700 0.6850 0.6850 -
Sep 4, 2024 0.6700 0.6800 0.6700 0.6750 0.6750 -
Sep 3, 2024 0.6850 0.6850 0.6750 0.6750 0.6750 -
Sep 2, 2024 0.6850 0.6900 0.6850 0.6900 0.6900 -
Aug 30, 2024 0.6950 0.6950 0.6900 0.6900 0.6900 -
Aug 29, 2024 0.6800 0.6950 0.6800 0.6950 0.6950 -
Aug 28, 2024 0.7000 0.7000 0.6850 0.6850 0.6850 -
Aug 27, 2024 0.6950 0.7000 0.6900 0.7000 0.7000 8,000
Aug 26, 2024 0.6950 0.6950 0.6900 0.6900 0.6900 -
Aug 23, 2024 0.6800 0.6950 0.6800 0.6900 0.6900 -
Aug 22, 2024 0.6750 0.6850 0.6750 0.6850 0.6850 -
Aug 21, 2024 0.6550 0.6850 0.6550 0.6800 0.6800 -
Aug 20, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 -
Aug 19, 2024 0.6850 0.6900 0.6850 0.6900 0.6900 -
Aug 16, 2024 0.6750 0.6850 0.6750 0.6850 0.6850 -
Aug 15, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 -
Aug 14, 2024 0.6650 0.6700 0.6650 0.6700 0.6700 1,000
Aug 13, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 2,000
Aug 12, 2024 0.6600 0.6600 0.6550 0.6550 0.6550 -
Aug 9, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Aug 8, 2024 0.6550 0.6600 0.6550 0.6600 0.6600 2,075
Aug 7, 2024 0.6300 0.6500 0.6300 0.6500 0.6500 15,000
Aug 6, 2024 0.6300 0.6500 0.6300 0.6300 0.6300 9,334
Aug 5, 2024 0.6250 0.6250 0.6250 0.6250 0.6250 -
Aug 2, 2024 0.6600 0.6650 0.6500 0.6500 0.6500 10,000
Aug 1, 2024 0.0106 Dividend
Aug 1, 2024 0.6950 0.6950 0.6800 0.6800 0.6800 -
Jul 31, 2024 0.7100 0.7100 0.7100 0.7100 0.6994 -
Jul 30, 2024 0.7250 0.7250 0.7050 0.7050 0.6945 120
Jul 29, 2024 0.7200 0.7200 0.7200 0.7200 0.7093 -
Jul 26, 2024 0.7050 0.7050 0.7050 0.7050 0.6945 -
Jul 25, 2024 0.6900 0.7150 0.6900 0.7150 0.7043 35,000
Jul 24, 2024 0.7000 0.7100 0.7000 0.7050 0.6945 4,555
Jul 23, 2024 0.6950 0.7000 0.6900 0.6950 0.6846 5,000
Jul 22, 2024 0.7050 0.7050 0.6950 0.7000 0.6895 47,500
Jul 19, 2024 0.7000 0.7000 0.6950 0.7000 0.6895 -
Jul 18, 2024 0.6950 0.7050 0.6950 0.7050 0.6945 3,887
Jul 17, 2024 0.6900 0.7000 0.6900 0.7000 0.6895 5,000
Jul 16, 2024 0.7000 0.7000 0.6900 0.6900 0.6797 -
Jul 15, 2024 0.6900 0.7000 0.6900 0.6950 0.6846 -
Jul 12, 2024 0.7000 0.7000 0.6950 0.7000 0.6895 -
Jul 11, 2024 0.6800 0.6950 0.6800 0.6950 0.6846 -
Jul 10, 2024 0.6850 0.6900 0.6800 0.6900 0.6797 -
Jul 9, 2024 0.6850 0.7000 0.6800 0.6800 0.6698 -
Jul 8, 2024 0.6850 0.7000 0.6850 0.7000 0.6895 1,250
Jul 5, 2024 0.6750 0.6900 0.6750 0.6850 0.6748 1,762
Jul 4, 2024 0.6500 0.6700 0.6500 0.6700 0.6600 -
Jul 3, 2024 0.6450 0.6550 0.6450 0.6550 0.6452 -
Jul 2, 2024 0.6500 0.6500 0.6450 0.6450 0.6354 -
Jul 1, 2024 0.6500 0.6550 0.6500 0.6550 0.6452 -
Jun 28, 2024 0.6600 0.6650 0.6450 0.6450 0.6354 -
Jun 27, 2024 0.6550 0.6600 0.6550 0.6600 0.6501 -
Jun 26, 2024 0.6550 0.6600 0.6550 0.6600 0.6501 -
Jun 25, 2024 0.6500 0.6600 0.6500 0.6550 0.6452 -
Jun 24, 2024 0.6550 0.6550 0.6500 0.6550 0.6452 -
Jun 21, 2024 0.6550 0.6600 0.6550 0.6550 0.6452 5,000
Jun 20, 2024 0.6500 0.6550 0.6500 0.6550 0.6452 -
Jun 19, 2024 0.6400 0.6500 0.6400 0.6500 0.6403 37,000
Jun 18, 2024 0.6400 0.6450 0.6400 0.6450 0.6354 -
Jun 17, 2024 0.6300 0.6450 0.6300 0.6350 0.6255 1,700
Jun 14, 2024 0.6400 0.6400 0.6350 0.6400 0.6304 -
Jun 13, 2024 0.6400 0.6400 0.6400 0.6400 0.6304 -
Jun 12, 2024 0.6300 0.6450 0.6300 0.6450 0.6354 -
Jun 11, 2024 0.6450 0.6450 0.6350 0.6350 0.6255 -
Jun 10, 2024 0.6400 0.6400 0.6350 0.6350 0.6255 -
Jun 7, 2024 0.6450 0.6450 0.6400 0.6450 0.6354 -
Jun 6, 2024 0.6450 0.6500 0.6450 0.6500 0.6403 -
Jun 5, 2024 0.6450 0.6500 0.6400 0.6400 0.6304 -
Jun 4, 2024 0.6550 0.6550 0.6550 0.6550 0.6452 -
Jun 3, 2024 0.6550 0.6550 0.6550 0.6550 0.6452 -
May 31, 2024 0.6450 0.6500 0.6450 0.6450 0.6354 2,000
May 30, 2024 0.6400 0.6500 0.6400 0.6500 0.6403 -
May 29, 2024 0.6500 0.6500 0.6450 0.6450 0.6354 16,000
May 28, 2024 0.6550 0.6550 0.6550 0.6550 0.6452 -
May 27, 2024 0.6400 0.6400 0.6400 0.6400 0.6304 -
May 24, 2024 0.6450 0.6450 0.6400 0.6400 0.6304 -
May 23, 2024 0.6550 0.6600 0.6500 0.6550 0.6452 1,200
May 22, 2024 0.6500 0.6650 0.6500 0.6650 0.6551 -
May 21, 2024 0.6450 0.6500 0.6450 0.6500 0.6403 -
May 20, 2024 0.6350 0.6550 0.6350 0.6550 0.6452 -
May 17, 2024 0.6350 0.6400 0.6350 0.6400 0.6304 -
May 16, 2024 0.6300 0.6350 0.6300 0.6350 0.6255 -
May 15, 2024 0.6300 0.6350 0.6300 0.6300 0.6206 -
May 14, 2024 0.6250 0.6300 0.6250 0.6300 0.6206 -
May 13, 2024 0.6300 0.6350 0.6250 0.6250 0.6157 9,639
May 10, 2024 0.6300 0.6300 0.6250 0.6250 0.6157 -
May 9, 2024 0.6200 0.6250 0.6200 0.6200 0.6107 1,661
May 8, 2024 0.6150 0.6250 0.6150 0.6250 0.6157 -
May 7, 2024 0.6000 0.6250 0.6000 0.6250 0.6157 -
May 6, 2024 0.6050 0.6050 0.5950 0.6000 0.5910 -
May 3, 2024 0.6050 0.6100 0.6050 0.6100 0.6009 -
May 2, 2024 0.6050 0.6150 0.6050 0.6100 0.6009 -
Apr 30, 2024 0.6000 0.6100 0.6000 0.6050 0.5960 -
Apr 29, 2024 0.6100 0.6100 0.6050 0.6050 0.5960 7,000
Apr 26, 2024 0.6000 0.6100 0.6000 0.6100 0.6009 -
Apr 25, 2024 0.5950 0.6000 0.5900 0.5950 0.5861 -
Apr 24, 2024 0.6000 0.6100 0.5850 0.6000 0.5910 -
Apr 23, 2024 0.6000 0.6000 0.5900 0.5900 0.5812 -
Apr 22, 2024 0.5950 0.6000 0.5900 0.6000 0.5910 1,000
Apr 19, 2024 0.5800 0.5900 0.5800 0.5900 0.5812 -
Apr 18, 2024 0.5950 0.5950 0.5900 0.5900 0.5812 20,000
Apr 17, 2024 0.5750 0.5900 0.5750 0.5900 0.5812 -
Apr 16, 2024 0.5850 0.5900 0.5800 0.5900 0.5812 2,600
Apr 15, 2024 0.5950 0.6000 0.5950 0.6000 0.5910 400
Apr 12, 2024 0.5900 0.6000 0.5900 0.6000 0.5910 1,588
Apr 11, 2024 0.0184 Dividend
Apr 11, 2024 0.5850 0.5950 0.5850 0.5900 0.5812 4,911
Apr 10, 2024 0.6250 0.6250 0.6100 0.6200 0.5926 -
Apr 9, 2024 0.6250 0.6250 0.6200 0.6200 0.5926 -
Apr 8, 2024 0.6150 0.6300 0.6150 0.6300 0.6022 4,000
Apr 5, 2024 0.6200 0.6200 0.6200 0.6200 0.5926 5,265
Apr 4, 2024 0.6050 0.6050 0.6050 0.6050 0.5783 -
Apr 3, 2024 0.6000 0.6050 0.6000 0.6050 0.5783 -
Apr 2, 2024 0.6000 0.6100 0.6000 0.6100 0.5831 4,000
Mar 28, 2024 0.6060 0.6100 0.6020 0.6060 0.5792 -
Mar 27, 2024 0.5980 0.6060 0.5980 0.6060 0.5792 2,200
Mar 26, 2024 0.6040 0.6040 0.6000 0.6000 0.5735 5,420
Mar 25, 2024 0.6080 0.6080 0.6020 0.6060 0.5792 -
Mar 22, 2024 0.6020 0.6120 0.6000 0.6100 0.5831 -
Mar 21, 2024 0.5920 0.6020 0.5920 0.6020 0.5754 6,480
Mar 20, 2024 0.5760 0.5860 0.5760 0.5860 0.5601 -
Mar 19, 2024 0.5740 0.5780 0.5740 0.5780 0.5525 -
Mar 18, 2024 0.5760 0.5800 0.5740 0.5760 0.5506 5,000
Mar 15, 2024 0.5680 0.5820 0.5680 0.5820 0.5563 -
Mar 14, 2024 0.5740 0.5780 0.5700 0.5700 0.5448 11,250
Mar 13, 2024 0.5800 0.5840 0.5740 0.5760 0.5506 -
Mar 12, 2024 0.5760 0.5840 0.5760 0.5800 0.5544 5,000
Mar 11, 2024 0.5680 0.5740 0.5680 0.5740 0.5486 -
Mar 8, 2024 0.5660 0.5720 0.5660 0.5720 0.5467 -
Mar 7, 2024 0.5660 0.5720 0.5660 0.5680 0.5429 2,000
Mar 6, 2024 0.5560 0.5660 0.5560 0.5660 0.5410 -
Mar 5, 2024 0.5500 0.5600 0.5500 0.5600 0.5353 10,000
Mar 4, 2024 0.5460 0.5540 0.5460 0.5520 0.5276 5,000
Mar 1, 2024 0.5500 0.5560 0.5480 0.5480 0.5238 6,296
Feb 29, 2024 0.5400 0.5520 0.5400 0.5500 0.5257 30,000
Feb 28, 2024 0.5420 0.5440 0.5420 0.5440 0.5200 -
Feb 27, 2024 0.5300 0.5440 0.5300 0.5440 0.5200 1,472
Feb 26, 2024 0.5280 0.5380 0.5280 0.5360 0.5123 100
Feb 23, 2024 0.5320 0.5360 0.5320 0.5360 0.5123 153
Feb 22, 2024 0.5060 0.5360 0.5000 0.5360 0.5123 -
Feb 21, 2024 0.5180 0.5180 0.5040 0.5040 0.4817 -
Feb 20, 2024 0.5020 0.5040 0.5020 0.5040 0.4817 -
Feb 19, 2024 0.5080 0.5080 0.5000 0.5000 0.4779 -
Feb 16, 2024 0.4850 0.5040 0.4850 0.5040 0.4817 2,500
Feb 15, 2024 0.4860 0.4870 0.4830 0.4860 0.4645 -
Feb 14, 2024 0.4850 0.4910 0.4840 0.4860 0.4645 -
Feb 13, 2024 0.4860 0.4930 0.4850 0.4930 0.4712 4,100
Feb 12, 2024 0.4860 0.4920 0.4860 0.4920 0.4703 25,000
Feb 9, 2024 0.4870 0.4950 0.4850 0.4950 0.4731 5,000
Feb 8, 2024 0.4840 0.4910 0.4840 0.4910 0.4693 -
Feb 7, 2024 0.4890 0.4940 0.4890 0.4910 0.4693 -
Feb 6, 2024 0.4900 0.4940 0.4880 0.4910 0.4693 -
Feb 5, 2024 0.4960 0.4990 0.4870 0.4930 0.4712 -
Feb 2, 2024 0.5000 0.5040 0.4990 0.4990 0.4770 -
Feb 1, 2024 0.5000 0.5080 0.4950 0.5080 0.4856 6,000
Jan 31, 2024 0.5060 0.5060 0.5000 0.5000 0.4779 -
Jan 30, 2024 0.4970 0.5040 0.4970 0.5020 0.4798 -
Jan 29, 2024 0.4910 0.4950 0.4910 0.4950 0.4731 -
Jan 26, 2024 0.4890 0.4980 0.4890 0.4980 0.4760 -
Jan 25, 2024 0.4920 0.4970 0.4850 0.4890 0.4674 5,000
Jan 24, 2024 0.5080 0.5080 0.4950 0.4960 0.4741 -
Jan 23, 2024 0.5080 0.5100 0.5040 0.5060 0.4837 -
Jan 22, 2024 0.5060 0.5120 0.5060 0.5080 0.4856 -
Jan 19, 2024 0.4920 0.4990 0.4920 0.4940 0.4722 -
Jan 18, 2024 0.4910 0.5040 0.4910 0.4960 0.4741 11,000
Jan 17, 2024 0.4960 0.4960 0.4920 0.4920 0.4703 -
Jan 16, 2024 0.5100 0.5100 0.5000 0.5020 0.4798 -
Jan 15, 2024 0.5120 0.5120 0.5100 0.5100 0.4875 -
Jan 12, 2024 0.5320 0.5320 0.5260 0.5260 0.5028 -
Jan 11, 2024 0.5500 0.5500 0.5420 0.5420 0.5181 -
Jan 10, 2024 0.5460 0.5500 0.5440 0.5440 0.5200 3,000
Jan 9, 2024 0.5540 0.5540 0.5520 0.5520 0.5276 -
Jan 8, 2024 0.5500 0.5520 0.5460 0.5480 0.5238 -
Jan 5, 2024 0.5480 0.5500 0.5480 0.5500 0.5257 7,500
Jan 4, 2024 0.5500 0.5500 0.5500 0.5500 0.5257 -
Jan 3, 2024 0.5500 0.5500 0.5500 0.5500 0.5257 -
Jan 2, 2024 0.5500 0.5540 0.5500 0.5540 0.5295 -
Dec 29, 2023 0.5520 0.5520 0.5480 0.5480 0.5238 -
Dec 28, 2023 0.5580 0.5580 0.5500 0.5500 0.5257 -
Dec 27, 2023 0.5500 0.5540 0.5500 0.5540 0.5295 -
Dec 22, 2023 0.5380 0.5500 0.5380 0.5500 0.5257 -
Dec 21, 2023 0.5420 0.5420 0.5400 0.5420 0.5181 -
Dec 20, 2023 0.5400 0.5500 0.5400 0.5480 0.5238 5,000
Dec 19, 2023 0.5400 0.5440 0.5400 0.5420 0.5181 -
Dec 18, 2023 0.5460 0.5460 0.5420 0.5420 0.5181 1,300
Dec 15, 2023 0.5520 0.5520 0.5460 0.5460 0.5219 -
Dec 14, 2023 0.5500 0.5560 0.5460 0.5540 0.5295 27,280
Dec 13, 2023 0.5320 0.5380 0.5320 0.5380 0.5142 -
Dec 12, 2023 0.5420 0.5420 0.5300 0.5380 0.5142 14,000
Dec 11, 2023 0.5360 0.5360 0.5300 0.5360 0.5123 123
Dec 8, 2023 0.5280 0.5400 0.5280 0.5380 0.5142 165,010
Dec 7, 2023 0.5300 0.5300 0.5280 0.5280 0.5047 -
Dec 6, 2023 0.5260 0.5300 0.5260 0.5280 0.5047 -
Dec 5, 2023 0.5220 0.5260 0.5220 0.5240 0.5009 -
Dec 4, 2023 0.5140 0.5240 0.5140 0.5240 0.5009 2,337
Dec 1, 2023 0.5080 0.5160 0.5040 0.5160 0.4932 -
Nov 30, 2023 0.5020 0.5040 0.5020 0.5040 0.4817 -
Nov 29, 2023 0.4890 0.5000 0.4870 0.5000 0.4779 -
Nov 28, 2023 0.4950 0.4950 0.4860 0.4880 0.4664 -
Nov 27, 2023 0.4960 0.4960 0.4850 0.4860 0.4645 8,125
Nov 24, 2023 0.4830 0.4840 0.4830 0.4840 0.4626 -
Nov 23, 2023 0.4710 0.4880 0.4710 0.4840 0.4626 -
Nov 22, 2023 0.4880 0.4890 0.4870 0.4870 0.4655 -
Nov 21, 2023 0.4950 0.4950 0.4850 0.4880 0.4664 -
Nov 20, 2023 0.4800 0.4940 0.4800 0.4900 0.4684 -
Nov 17, 2023 0.4810 0.4950 0.4800 0.4950 0.4731 -
Nov 16, 2023 0.4910 0.4910 0.4890 0.4890 0.4674 -
Nov 15, 2023 0.4900 0.4950 0.4860 0.4930 0.4712 100
Nov 14, 2023 0.4770 0.4860 0.4770 0.4860 0.4645 -
Nov 13, 2023 0.4810 0.4810 0.4790 0.4800 0.4588 -
Nov 10, 2023 0.4820 0.4820 0.4780 0.4780 0.4569 -
Nov 9, 2023 0.4810 0.4860 0.4760 0.4850 0.4636 -
Nov 8, 2023 0.4780 0.4820 0.4780 0.4820 0.4607 -
Nov 7, 2023 0.4780 0.4880 0.4780 0.4850 0.4636 -