Lloyds Engineering Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	93.55	93.70	91.62	92.25	92.25	-0.70%	4,581,955
Aug 19, 2026	93.90	94.62	92.29	92.90	92.90	-0.81%	4,584,105
Aug 18, 2026	91.77	94.50	91.60	93.66	93.66	2.69%	10,766,214
Aug 17, 2026	93.54	93.95	91.01	91.21	91.21	-2.48%	5,124,804
Aug 14, 2026	91.15	94.50	91.15	93.53	93.53	2.89%	8,313,171
Aug 13, 2026	92.67	93.45	91.00	91.15	90.90	-1.36%	4,809,434
Aug 12, 2026	93.75	94.25	91.00	92.41	92.16	-0.68%	7,926,085
Aug 11, 2026	95.78	96.50	92.26	93.04	92.78	-2.40%	11,135,268
Aug 10, 2026	97.20	99.75	95.00	95.33	95.07	-1.60%	20,278,842
Aug 7, 2026	91.00	97.60	90.75	96.88	96.61	9.52%	64,356,610
Aug 6, 2026	93.25	94.98	86.25	88.46	88.22	-5.17%	24,459,058
Aug 5, 2026	93.16	93.75	90.16	93.28	93.02	0.60%	14,857,412
Aug 4, 2026	92.25	93.99	90.55	92.72	92.47	0.96%	15,573,787
Aug 3, 2026	89.20	92.50	88.72	91.84	91.59	3.59%	10,908,467
Jul 31, 2026	88.40	90.50	87.90	88.66	88.42	0.67%	3,936,956
Jul 30, 2026	89.99	90.69	87.60	88.07	87.83	-2.13%	5,068,921
Jul 29, 2026	91.73	92.10	89.20	89.99	89.74	-1.31%	7,345,295
Jul 28, 2026	91.79	92.79	88.25	91.18	90.93	-0.16%	14,505,283
Jul 27, 2026	89.05	92.00	89.05	91.33	91.08	3.29%	9,220,184
Jul 24, 2026	87.00	88.90	84.88	88.42	88.18	1.21%	6,572,695
Jul 23, 2026	86.90	88.90	86.35	87.36	87.12	0.49%	5,668,129
Jul 22, 2026	91.00	91.47	86.15	86.93	86.69	-4.65%	7,907,333
Jul 21, 2026	91.19	92.98	90.24	91.17	90.92	0.51%	11,576,196
Jul 20, 2026	88.55	91.50	87.53	90.71	90.46	2.43%	13,073,873
Jul 17, 2026	88.95	88.95	85.64	88.56	88.32	-0.03%	7,570,636
Jul 16, 2026	89.10	90.50	87.70	88.59	88.35	-0.53%	6,703,838
Jul 15, 2026	88.00	90.18	86.31	89.06	88.82	1.63%	9,579,703
Jul 14, 2026	90.50	90.56	87.21	87.63	87.39	-3.51%	7,359,911
Jul 13, 2026	89.40	95.10	89.26	90.82	90.57	0.24%	35,663,051
Jul 10, 2026	86.40	90.90	85.12	90.60	90.35	6.14%	19,219,089
Jul 9, 2026	82.38	85.90	82.36	85.36	85.13	4.44%	8,760,768
Jul 8, 2026	84.90	86.20	81.00	81.73	81.51	-4.51%	11,771,227
Jul 7, 2026	91.50	92.59	85.11	85.59	85.36	-5.30%	23,850,046
Jul 6, 2026	84.76	91.10	84.70	90.38	90.13	7.67%	31,471,392
Jul 3, 2026	83.73	84.41	82.62	83.94	83.71	0.80%	6,462,606
Jul 2, 2026	84.74	85.14	82.35	83.27	83.04	-1.10%	7,009,397
Jul 1, 2026	87.25	89.00	83.50	84.20	83.97	-2.69%	10,410,715
Jun 30, 2026	87.78	89.55	85.54	86.53	86.29	-0.67%	11,456,815
Jun 29, 2026	84.49	87.92	82.10	87.11	86.87	2.59%	14,318,143
Jun 25, 2026	86.25	87.23	84.31	84.91	84.68	-0.91%	8,163,875
Jun 24, 2026	88.00	90.27	85.11	85.69	85.45	-2.48%	13,693,487
Jun 23, 2026	90.62	90.70	85.60	87.87	87.63	-2.68%	19,312,338
Jun 22, 2026	87.70	91.99	87.15	90.29	90.04	3.97%	41,971,610
Jun 19, 2026	84.50	87.40	81.29	86.84	86.60	2.45%	41,805,390
Jun 18, 2026	88.40	89.78	83.05	84.76	84.53	-3.34%	63,513,720
Jun 17, 2026	81.00	88.80	80.10	87.69	87.45	9.69%	169,981,100
Jun 16, 2026	72.24	81.00	71.80	79.94	79.72	12.04%	100,068,300
Jun 15, 2026	73.00	73.48	71.01	71.35	71.15	0.58%	4,981,799
Jun 12, 2026	68.39	71.20	68.20	70.94	70.75	6.31%	7,051,380
Jun 11, 2026	69.00	69.21	66.51	66.73	66.55	-3.67%	4,932,468