Lloyds Engineering Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	52.70	53.94	51.90	53.13	53.13	-1.04%	162,767
Feb 12, 2026	54.26	54.65	53.18	53.69	53.69	-2.75%	256,095
Feb 11, 2026	55.27	56.50	54.71	55.21	55.21	-1.43%	501,007
Feb 10, 2026	54.57	56.29	53.99	56.01	56.01	4.19%	622,341
Feb 9, 2026	52.91	54.39	52.31	53.76	53.76	5.08%	106,527,300
Feb 6, 2026	52.50	52.50	50.42	51.16	51.16	-2.74%	273,959
Feb 5, 2026	52.74	53.90	50.04	52.60	52.60	3.30%	987,196
Feb 4, 2026	46.35	52.00	46.16	50.92	50.92	10.41%	566,419
Feb 3, 2026	46.00	47.12	44.62	46.12	46.12	5.51%	234,970
Feb 2, 2026	42.80	44.03	41.69	43.71	43.71	0.64%	189,447
Feb 1, 2026	44.72	45.35	42.60	43.43	43.43	-2.67%	130,238
Jan 30, 2026	44.12	45.97	43.26	44.62	44.62	0.34%	239,011
Jan 29, 2026	45.70	45.93	43.51	44.47	44.47	-2.13%	241,372
Jan 28, 2026	42.57	45.67	42.57	45.44	45.44	6.92%	220,165
Jan 27, 2026	43.18	43.20	41.10	42.50	37.58	-1.55%	346,214
Jan 23, 2026	46.20	46.31	42.70	43.17	38.17	-6.46%	199,296
Jan 22, 2026	45.94	47.43	45.73	46.15	40.81	0.74%	221,889
Jan 21, 2026	46.50	47.47	45.30	45.81	40.51	-2.55%	382,532
Jan 20, 2026	49.00	49.11	46.62	47.01	41.57	-4.39%	230,959
Jan 19, 2026	49.67	50.08	48.96	49.17	43.48	-1.23%	306,457
Jan 16, 2026	50.90	51.28	49.42	49.78	44.02	-2.20%	311,517
Jan 14, 2026	52.10	52.39	50.80	50.90	45.01	-0.55%	143,090
Jan 13, 2026	51.80	52.93	50.81	51.18	45.26	-1.02%	292,502
Jan 12, 2026	51.06	51.94	49.94	51.71	45.73	1.41%	263,766
Jan 9, 2026	51.61	52.55	50.70	50.99	45.09	-3.41%	287,973
Jan 8, 2026	54.39	54.45	52.44	52.79	46.68	-2.94%	388,902
Jan 7, 2026	55.03	55.43	54.25	54.39	48.10	-2.53%	143,470
Jan 6, 2026	56.33	56.83	55.00	55.80	49.34	-1.47%	202,302
Jan 5, 2026	56.13	57.45	55.57	56.63	50.08	0.85%	225,149
Jan 2, 2026	56.40	56.57	56.00	56.15	49.65	-0.39%	171,257
Jan 1, 2026	56.01	56.53	55.69	56.37	49.85	0.57%	160,707
Dec 31, 2025	56.01	57.00	55.71	56.05	49.56	0.20%	267,361
Dec 30, 2025	57.79	58.74	55.51	55.94	49.47	-0.82%	410,637
Dec 29, 2025	56.24	57.71	55.71	56.40	49.87	0.36%	226,041
Dec 26, 2025	57.13	57.23	56.02	56.20	49.70	-0.41%	144,178
Dec 24, 2025	58.69	59.05	55.83	56.43	49.90	-3.85%	402,132
Dec 23, 2025	57.51	59.70	57.51	58.69	51.90	1.42%	396,199
Dec 22, 2025	56.22	58.10	56.22	57.87	51.17	2.99%	433,241
Dec 19, 2025	53.91	56.34	53.65	56.19	49.69	4.50%	339,237
Dec 18, 2025	53.70	54.86	52.38	53.77	47.55	-0.78%	366,227
Dec 17, 2025	54.30	55.22	53.71	54.19	47.92	-0.37%	185,422
Dec 16, 2025	52.39	54.90	51.63	54.39	48.10	3.74%	287,040
Dec 15, 2025	52.94	52.94	51.65	52.43	46.36	0.73%	291,752
Dec 12, 2025	51.11	52.46	51.11	52.05	46.03	2.87%	804,715
Dec 11, 2025	51.50	51.50	50.30	50.60	44.75	-1.46%	149,426
Dec 10, 2025	51.74	52.19	50.79	51.35	45.41	-0.58%	463,140
Dec 9, 2025	50.11	52.33	48.73	51.65	45.67	1.51%	2,279,629
Dec 8, 2025	52.59	52.59	50.10	50.88	44.99	-3.25%	445,881
Dec 5, 2025	53.06	54.34	51.56	52.59	46.50	4.87%	4,865,388
Dec 4, 2025	50.61	51.34	50.01	50.15	44.35	-1.88%	240,234