Lloyds Engineering Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	46.00	47.42	45.71	46.19	46.19	1.29%	1,970,228
Jan 21, 2026	45.30	47.46	45.25	45.60	45.60	-2.73%	4,716,570
Jan 20, 2026	48.90	49.25	46.60	46.88	46.88	-4.44%	3,366,470
Jan 19, 2026	49.49	50.12	48.90	49.06	49.06	-1.13%	3,031,282
Jan 16, 2026	50.89	51.30	49.40	49.62	49.62	-2.50%	2,847,382
Jan 14, 2026	51.85	52.42	50.74	50.89	50.89	-0.37%	2,884,681
Jan 13, 2026	52.00	52.92	50.80	51.08	51.08	-1.20%	2,535,690
Jan 12, 2026	51.00	51.99	49.90	51.70	51.70	1.37%	3,905,228
Jan 9, 2026	51.70	52.55	50.67	51.00	51.00	-3.30%	2,958,359
Jan 8, 2026	54.19	54.50	52.45	52.74	52.74	-3.05%	2,210,005
Jan 7, 2026	55.16	55.49	54.26	54.40	54.40	-2.30%	1,647,190
Jan 6, 2026	56.70	56.70	54.40	55.68	55.68	-1.89%	2,166,053
Jan 5, 2026	56.17	57.45	55.57	56.75	56.75	1.09%	3,049,448
Jan 2, 2026	56.60	56.67	55.99	56.14	56.14	-0.32%	1,452,069
Jan 1, 2026	56.14	56.64	55.73	56.32	56.32	0.54%	1,679,465
Dec 31, 2025	56.40	57.00	55.66	56.02	56.02	0.09%	1,919,484
Dec 30, 2025	57.81	58.78	55.50	55.97	55.97	-0.50%	4,464,805
Dec 29, 2025	56.60	57.75	55.69	56.25	56.25	0.21%	2,928,629
Dec 26, 2025	56.91	57.25	55.90	56.13	56.13	-0.88%	1,550,643
Dec 24, 2025	58.55	59.07	56.11	56.63	56.63	-3.39%	3,231,420
Dec 23, 2025	58.30	59.24	57.55	58.62	58.62	1.31%	5,045,940
Dec 22, 2025	56.69	58.20	56.29	57.86	57.86	3.06%	4,760,019
Dec 19, 2025	54.00	56.40	53.61	56.14	56.14	4.27%	4,948,162
Dec 18, 2025	54.00	54.80	52.34	53.84	53.84	-0.65%	3,370,927
Dec 17, 2025	54.29	55.24	53.70	54.19	54.19	-0.18%	2,908,195
Dec 16, 2025	52.30	54.89	51.60	54.29	54.29	3.75%	7,097,132
Dec 15, 2025	52.49	52.87	51.64	52.33	52.33	0.46%	2,478,500
Dec 12, 2025	51.45	52.44	51.03	52.09	52.09	3.05%	3,875,747
Dec 11, 2025	51.40	51.47	50.25	50.55	50.55	-1.65%	2,039,973
Dec 10, 2025	51.83	52.10	50.75	51.40	51.40	-0.43%	1,851,066
Dec 9, 2025	50.40	52.37	48.76	51.62	51.62	1.65%	6,671,393
Dec 8, 2025	52.10	52.20	50.04	50.78	50.78	-3.53%	3,597,670
Dec 5, 2025	51.80	54.40	51.55	52.64	52.64	4.94%	42,001,250
Dec 4, 2025	51.05	51.32	50.00	50.16	50.16	-1.86%	1,770,449
Dec 3, 2025	51.71	51.92	50.81	51.11	51.11	-1.05%	1,940,786
Dec 2, 2025	51.88	52.45	51.30	51.65	51.65	-0.81%	1,536,271
Dec 1, 2025	53.50	53.91	51.06	52.07	52.07	-2.23%	1,918,432
Nov 28, 2025	53.89	53.89	53.12	53.26	53.26	-1.32%	1,269,976
Nov 27, 2025	54.35	55.39	53.60	53.97	53.97	-0.41%	1,828,842
Nov 26, 2025	52.22	54.40	52.14	54.19	54.19	3.95%	2,408,258
Nov 25, 2025	51.95	53.10	51.62	52.13	52.13	0.29%	1,942,939
Nov 24, 2025	54.95	55.17	51.58	51.98	51.98	-5.11%	2,908,603
Nov 21, 2025	55.90	56.19	54.61	54.78	54.78	-2.77%	1,585,529
Nov 20, 2025	55.19	57.13	55.12	56.34	56.34	2.08%	2,322,809
Nov 19, 2025	56.13	56.20	55.10	55.19	55.19	-1.67%	1,376,906
Nov 18, 2025	57.33	57.54	56.07	56.13	56.13	-2.09%	1,635,426
Nov 17, 2025	57.99	58.20	57.15	57.33	57.33	-0.95%	1,250,612
Nov 14, 2025	57.30	57.98	57.20	57.88	57.88	0.77%	1,564,668
Nov 13, 2025	58.75	60.86	57.01	57.44	57.44	-2.30%	4,537,855
Nov 12, 2025	58.48	59.22	58.32	58.79	58.79	0.89%	1,269,978