Xetra · LLD · stock
Lloyds Banking Group plc (LLD) stock price history
Every Xetra trading session of Lloyds Banking Group plc from Dec 1, 2003 to Nov 13, 2026: 5,720 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LLD adjusted close, 2003 to 2026
- €5.37
- All time high, 2007
- €1.36
- 52 week high, €0.9526 low
- 5,720
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
LLD key facts
- Lloyds Banking Group plc (LLD) closed at €1.18 on Nov 13, 2026 on Xetra.
- LLD's all time high close is €5.37, set on Feb 22, 2007; its all time low close is €0.1649 on Nov 23, 2011.
- LLD's 52 week range is €0.9526 to €1.36.
- LLD returned +12.8% over the year to Nov 13, 2026 and +151.1% over five years.
- Over ten years LLD returned +146%, +9.4% a year compounded.
- LLD's deepest drawdown was -96.9% from Feb 22, 2007 to Nov 23, 2011.
- DataCedar holds 5,720 daily sessions of LLD history from Dec 1, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LLD price chart, 2003 to 2026
LLD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -12.7% |
| 6 months | +7.6% |
| Year to date | +6.8% |
| 1 year | +12.8% |
| 3 years | +174.6% |
| 5 years | +151.1% |
| 10 years | +146.3% |
| Since Dec 1, 2003 | -60.4% |
| Compound annual growth, 23.0 years | -4.0% |
LLD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €5.37 on Feb 22, 2007
- All time low close
- €0.1649 on Nov 23, 2011
- 52 week high
- €1.36 on Aug 6, 2026
- 52 week low
- €0.9526 on Nov 21, 2025
- Deepest drawdown
- -96.9% from Feb 22, 2007 to Nov 23, 2011, not yet recovered
- Best single session
- +48.6% on Jan 28, 2009
- Worst single session
- -35.6% on Jan 20, 2009
- Volatility, 1 year annualised
- 28.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2012, +101%
- Worst calendar year
- 2008, -79%
LLD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 1, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.11 | €1.36 | €0.9923 | €1.18 | +6.8% | 35.7M | 218 |
| 2025 | €0.6175 | €1.11 | €0.5804 | €1.10 | +81.4% | 56.9M | 251 |
| 2024 | €0.4939 | €0.7058 | €0.4275 | €0.6083 | +24.0% | 25.3M | 254 |
| 2023 | €0.4603 | €0.5236 | €0.4036 | €0.4904 | +4.6% | 41.2M | 251 |
| 2022 | €0.4872 | €0.5434 | €0.3695 | €0.4687 | +0.3% | 32.8M | 250 |
| 2021 | €0.3242 | €0.5359 | €0.2903 | €0.4675 | +43.0% | 37.4M | 252 |
| 2020 | €0.5968 | €0.5968 | €0.2057 | €0.3270 | -44.3% | 70.2M | 251 |
| 2019 | €0.4266 | €0.6528 | €0.4141 | €0.5871 | +37.7% | 35.4M | 248 |
| 2018 | €0.5629 | €0.6064 | €0.4152 | €0.4263 | -24.7% | 37.9M | 250 |
| 2017 | €0.5010 | €0.6162 | €0.4940 | €0.5659 | +13.0% | 53.2M | 255 |
| 2016 | €0.6674 | €0.6712 | €0.3835 | €0.5010 | -25.8% | 55.2M | 247 |
| 2015 | €0.6466 | €0.8397 | €0.6129 | €0.6754 | +5.4% | 27.1M | 249 |
| 2014 | €0.6268 | €0.6947 | €0.5608 | €0.6406 | +3.5% | 28.3M | 252 |
| 2013 | €0.4024 | €0.6320 | €0.3582 | €0.6188 | +55.3% | 38.4M | 243 |
| 2012 | €0.1933 | €0.4090 | €0.1933 | €0.3985 | +101.3% | 35.8M | 243 |
| 2011 | €0.5212 | €0.5489 | €0.1649 | €0.1979 | -62.1% | 44.9M | 251 |
| 2010 | €0.3761 | €0.6235 | €0.3490 | €0.5219 | +41.3% | 72M | 253 |
| 2009 | €0.8973 | €1.07 | €0.2507 | €0.3695 | -55.9% | 73.6M | 249 |
| 2008 | €3.93 | €3.97 | €0.8247 | €0.8379 | -78.9% | 24.8M | 252 |
| 2007 | €5.00 | €5.41 | €3.75 | €3.97 | -19.5% | 8.3M | 248 |
| 2006 | €3.96 | €5.15 | €3.96 | €4.94 | +24.0% | 9.9M | 255 |
| 2005 | €3.60 | €4.18 | €3.53 | €3.98 | +10.4% | 20.6M | 239 |
| 2004 | €3.24 | €3.68 | €3.11 | €3.61 | +11.3% | 2.1M | 236 |
| 2003 | €3.06 | €3.25 | €2.76 | €3.24 | n/a | 51.3K | 23 |
LLD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €1.18 | +4.8% |
| October 2026 | €1.12 | -10.2% |
| September 2026 | €1.25 | -1.4% |
| August 2026 | €1.27 | -4.7% |
| July 2026 | €1.33 | +4.3% |
| June 2026 | €1.28 | +9.6% |
| May 2026 | €1.17 | +1.6% |
| April 2026 | €1.15 | +11.3% |
| March 2026 | €1.03 | -10.1% |
| February 2026 | €1.15 | -7.1% |
| January 2026 | €1.23 | +11.8% |
| December 2025 | €1.10 | +2.7% |
About the LLD data
Daily bars. 5,720 sessions from Dec 1, 2003 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ALLD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
LLD share price history
