Lloyds Engineering Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.82	41.82	38.50	39.04	39.04	-6.78%	21,616,801
Mar 25, 2026	39.30	43.00	39.30	41.88	41.88	7.27%	23,357,980
Mar 24, 2026	39.66	40.45	38.43	39.04	39.04	2.20%	11,380,510
Mar 23, 2026	40.92	40.92	38.00	38.20	38.20	-7.51%	7,931,175
Mar 20, 2026	41.23	42.49	41.15	41.30	41.30	0.61%	2,275,152
Mar 19, 2026	42.29	42.62	40.80	41.05	41.05	-5.02%	2,957,186
Mar 18, 2026	42.53	44.62	42.04	43.22	43.22	2.76%	4,323,209
Mar 17, 2026	41.51	42.99	40.81	42.06	42.06	1.84%	4,377,703
Mar 16, 2026	41.60	41.99	40.44	41.30	41.30	-1.31%	3,994,119
Mar 13, 2026	42.85	43.72	41.65	41.85	41.85	-4.73%	3,966,997
Mar 12, 2026	43.89	44.95	42.75	43.93	43.93	-0.16%	3,605,163
Mar 11, 2026	45.39	45.75	43.70	44.00	44.00	-2.07%	3,705,963
Mar 10, 2026	44.50	45.20	43.75	44.93	44.93	2.84%	3,121,367
Mar 9, 2026	44.24	44.24	42.69	43.69	43.69	-2.15%	2,727,040
Mar 6, 2026	45.15	46.16	44.14	44.65	44.65	-1.15%	4,828,579
Mar 5, 2026	44.90	45.45	43.60	45.17	45.17	2.75%	2,781,909
Mar 4, 2026	45.00	45.27	43.55	43.96	43.96	-4.37%	3,411,569
Mar 2, 2026	45.42	47.39	45.05	45.97	45.97	-3.83%	4,204,235
Feb 27, 2026	49.03	49.03	47.50	47.80	47.80	-2.61%	1,622,212
Feb 26, 2026	49.20	49.95	48.61	49.08	49.08	-0.32%	1,450,299
Feb 25, 2026	49.50	50.28	48.90	49.24	49.24	0.74%	2,083,314
Feb 24, 2026	49.15	49.44	47.90	48.88	48.88	-0.59%	2,012,517
Feb 23, 2026	50.85	50.85	48.82	49.17	49.17	-2.38%	2,012,495
Feb 20, 2026	50.64	51.01	49.80	50.37	50.37	-0.73%	2,034,550
Feb 19, 2026	52.40	53.59	50.01	50.74	50.74	-2.31%	2,343,154
Feb 18, 2026	52.26	52.49	51.65	51.94	51.94	-0.23%	1,764,499
Feb 17, 2026	51.50	53.04	51.50	52.06	52.06	1.19%	2,043,296
Feb 16, 2026	52.80	53.19	51.06	51.45	51.45	-3.03%	2,446,179
Feb 13, 2026	52.98	54.30	51.83	53.06	53.06	-0.90%	2,489,231
Feb 12, 2026	54.80	54.80	53.26	53.54	53.54	-3.01%	2,579,154
Feb 11, 2026	56.03	56.49	54.63	55.20	55.20	-1.43%	3,745,493
Feb 10, 2026	54.25	56.20	54.01	56.00	56.00	4.05%	6,131,488
Feb 9, 2026	52.20	54.39	52.20	53.82	53.82	5.08%	7,865,805
Feb 6, 2026	52.37	52.59	50.41	51.22	51.22	-2.77%	4,134,224
Feb 5, 2026	52.40	53.88	50.02	52.68	52.68	3.76%	14,477,380
Feb 4, 2026	46.97	52.00	46.10	50.77	50.77	9.99%	8,898,138
Feb 3, 2026	45.50	47.15	44.56	46.16	46.16	5.53%	5,454,773
Feb 2, 2026	43.21	44.14	41.62	43.74	43.74	0.99%	3,384,026
Feb 1, 2026	44.61	45.34	42.50	43.31	43.31	-2.89%	1,532,300
Jan 30, 2026	44.00	45.89	43.26	44.60	44.60	0.50%	3,356,109
Jan 29, 2026	45.80	45.98	43.50	44.38	44.38	-2.20%	2,908,765
Jan 28, 2026	42.92	45.66	42.80	45.38	45.38	7.15%	4,652,428
Jan 27, 2026	43.12	43.49	41.13	42.35	42.35	-1.79%	4,802,677
Jan 23, 2026	46.48	46.48	42.63	43.12	43.12	-6.65%	3,437,468
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