Lloyds Engineering Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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