Lloyds Engineering Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	87.46	88.50	86.50	87.49	87.49	0.54%	5,084,263
Nov 11, 2026	84.12	87.55	83.96	87.02	87.02	4.15%	7,862,217
Nov 9, 2026	84.75	86.10	83.11	83.55	83.55	-1.22%	6,179,261
Nov 8, 2026	83.90	85.00	83.74	84.58	84.58	1.77%	1,520,556
Nov 6, 2026	84.70	84.90	82.36	83.11	83.11	-2.56%	4,826,149
Nov 5, 2026	84.40	86.20	83.68	85.29	85.29	2.82%	8,048,096
Nov 4, 2026	79.73	83.40	79.00	82.95	82.95	4.05%	8,285,267
Nov 3, 2026	81.55	83.34	79.20	79.72	79.72	-5.98%	19,455,334
Nov 2, 2026	83.68	86.09	82.70	84.79	84.79	2.01%	7,347,620
Oct 30, 2026	86.60	86.81	81.92	83.12	83.12	-4.02%	7,602,279
Oct 29, 2026	83.40	87.69	83.05	86.60	86.60	3.32%	8,327,524
Oct 28, 2026	83.74	85.35	82.81	83.82	83.82	-0.02%	4,776,326
Oct 27, 2026	83.50	86.42	82.75	83.84	83.84	0.72%	7,613,169
Oct 26, 2026	83.75	84.52	82.29	83.24	83.24	-1.62%	5,741,487
Oct 23, 2026	87.30	87.38	81.73	84.61	84.61	-3.10%	10,551,256
Oct 22, 2026	90.80	91.77	86.91	87.32	87.32	-4.05%	9,856,629
Oct 21, 2026	94.51	95.70	90.00	91.01	91.01	-3.50%	9,004,026
Oct 19, 2026	96.50	97.90	93.62	94.31	94.31	-2.14%	7,517,723
Oct 16, 2026	91.39	99.33	90.50	96.37	96.37	5.45%	30,533,320
Oct 15, 2026	94.30	94.49	90.60	91.39	91.39	-2.93%	6,384,927
Oct 14, 2026	92.85	95.53	92.20	94.15	94.15	1.31%	7,377,972
Oct 13, 2026	92.38	93.99	88.63	92.93	92.93	0.76%	11,848,685
Oct 12, 2026	94.93	95.48	91.32	92.23	92.23	-2.32%	12,342,026
Oct 9, 2026	96.67	98.45	93.00	94.42	94.42	-1.83%	9,866,616
Oct 8, 2026	101.47	101.48	95.45	96.18	96.18	-4.87%	13,917,134
Oct 7, 2026	101.35	103.40	100.05	101.10	101.10	-0.05%	10,569,722
Oct 6, 2026	102.86	103.79	99.63	101.15	101.15	-1.03%	10,878,540
Oct 5, 2026	99.35	103.40	98.75	102.20	102.20	3.96%	20,393,622
Oct 1, 2026	98.14	99.25	94.65	98.31	98.31	-0.33%	15,406,969
Sep 30, 2026	102.72	104.20	97.51	98.64	98.64	-3.47%	20,659,896
Sep 29, 2026	95.97	103.45	95.10	102.19	102.19	6.48%	39,990,276
Sep 28, 2026	98.68	99.35	95.10	95.97	95.97	-2.63%	19,001,411
Sep 25, 2026	91.23	99.65	89.06	98.56	98.56	8.41%	60,674,433
Sep 24, 2026	90.25	93.00	90.10	90.91	90.91	-0.67%	10,861,920
Sep 23, 2026	86.01	92.75	85.85	91.52	91.52	6.75%	20,150,065
Sep 22, 2026	85.86	88.90	85.50	85.73	85.73	0.85%	8,563,009
Sep 21, 2026	82.39	85.50	81.11	85.01	85.01	3.13%	6,822,209
Sep 18, 2026	80.20	82.63	80.20	82.43	82.43	2.78%	2,821,471
Sep 17, 2026	79.30	81.20	79.30	80.20	80.20	0.22%	2,627,679
Sep 16, 2026	79.71	81.00	77.68	80.02	80.02	0.39%	4,340,426
Sep 15, 2026	83.09	83.19	79.35	79.71	79.71	-3.69%	4,655,333
Sep 11, 2026	80.00	83.50	78.50	82.76	82.76	2.74%	8,020,345
Sep 10, 2026	81.04	82.09	80.50	80.55	80.55	-0.93%	3,477,682
Sep 9, 2026	81.80	82.47	80.71	81.31	81.31	-0.61%	4,107,410
Sep 8, 2026	83.11	83.60	81.48	81.81	81.81	-1.66%	3,398,406
Sep 7, 2026	84.00	85.11	82.65	83.19	83.19	-1.21%	3,246,321
Sep 4, 2026	85.11	86.63	83.94	84.21	84.21	-0.87%	4,801,657
Sep 3, 2026	83.20	85.90	83.20	84.95	84.95	2.63%	3,707,337
Sep 2, 2026	83.97	84.80	81.76	82.77	82.77	-1.78%	7,857,744
Sep 1, 2026	86.20	86.87	83.48	84.27	84.27	-2.51%	4,683,049