Lloyds Engineering Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	89.99	90.69	87.60	88.07	88.07	-2.13%	5,068,921
Jul 29, 2026	91.73	92.10	89.20	89.99	89.99	-1.31%	7,345,295
Jul 28, 2026	91.79	92.79	88.25	91.18	91.18	-0.16%	14,505,283
Jul 27, 2026	89.05	92.00	89.05	91.33	91.33	3.29%	9,220,184
Jul 24, 2026	87.00	88.90	84.88	88.42	88.42	1.21%	6,572,695
Jul 23, 2026	86.90	88.90	86.35	87.36	87.36	0.49%	5,668,129
Jul 22, 2026	91.00	91.47	86.15	86.93	86.93	-4.65%	7,907,333
Jul 21, 2026	91.19	92.98	90.24	91.17	91.17	0.51%	11,576,196
Jul 20, 2026	88.55	91.50	87.53	90.71	90.71	2.43%	13,073,873
Jul 17, 2026	88.95	88.95	85.64	88.56	88.56	-0.03%	7,570,636
Jul 16, 2026	89.10	90.50	87.70	88.59	88.59	-0.53%	6,703,838
Jul 15, 2026	88.00	90.18	86.31	89.06	89.06	1.63%	9,579,703
Jul 14, 2026	90.50	90.56	87.21	87.63	87.63	-3.51%	7,359,911
Jul 13, 2026	89.40	95.10	89.26	90.82	90.82	0.24%	35,663,051
Jul 10, 2026	86.40	90.90	85.12	90.60	90.60	6.14%	19,219,089
Jul 9, 2026	82.38	85.90	82.36	85.36	85.36	4.44%	8,760,768
Jul 8, 2026	84.90	86.20	81.00	81.73	81.73	-4.51%	11,771,227
Jul 7, 2026	91.50	92.59	85.11	85.59	85.59	-5.30%	23,850,046
Jul 6, 2026	84.76	91.10	84.70	90.38	90.38	7.67%	31,471,392
Jul 3, 2026	83.73	84.41	82.62	83.94	83.94	0.80%	6,462,606
Jul 2, 2026	84.74	85.14	82.35	83.27	83.27	-1.10%	7,009,397
Jul 1, 2026	87.25	89.00	83.50	84.20	84.20	-2.69%	10,410,715
Jun 30, 2026	87.78	89.55	85.54	86.53	86.53	-0.67%	11,456,810
Jun 29, 2026	84.49	87.92	82.10	87.11	87.11	2.59%	14,318,143
Jun 25, 2026	86.25	87.23	84.31	84.91	84.91	-0.91%	8,163,875
Jun 24, 2026	88.00	90.27	85.11	85.69	85.69	-2.48%	13,693,487
Jun 23, 2026	90.62	90.70	85.60	87.87	87.87	-2.68%	19,312,338
Jun 22, 2026	87.70	91.99	87.15	90.29	90.29	3.97%	41,971,610
Jun 19, 2026	84.50	87.40	81.29	86.84	86.84	2.45%	41,805,390
Jun 18, 2026	88.40	89.78	83.05	84.76	84.76	-3.34%	63,513,720
Jun 17, 2026	81.00	88.80	80.10	87.69	87.69	9.69%	169,981,100
Jun 16, 2026	72.24	81.00	71.80	79.94	79.94	12.04%	100,068,300
Jun 15, 2026	73.00	73.48	71.01	71.35	71.35	0.58%	4,981,799
Jun 12, 2026	68.39	71.20	68.20	70.94	70.94	6.31%	7,051,380
Jun 11, 2026	69.00	69.21	66.51	66.73	66.73	-3.67%	4,932,468
Jun 10, 2026	72.32	72.32	68.80	69.27	69.27	-3.50%	7,440,120
Jun 9, 2026	70.93	72.45	69.10	71.78	71.78	2.62%	7,877,241
Jun 8, 2026	71.85	73.00	69.60	69.95	69.95	-3.77%	5,661,838
Jun 5, 2026	71.84	75.29	71.84	72.69	72.69	1.65%	10,584,980
Jun 4, 2026	70.91	73.20	70.15	71.51	71.51	0.85%	7,197,429
Jun 3, 2026	72.72	72.72	68.90	70.91	70.91	-1.69%	7,412,626
Jun 2, 2026	70.90	72.85	70.08	72.13	72.13	1.18%	6,134,581
Jun 1, 2026	74.00	74.89	70.82	71.29	71.29	-3.15%	7,789,959
May 29, 2026	78.58	78.60	73.15	73.61	73.61	-5.76%	11,323,960
May 27, 2026	77.50	79.40	76.60	78.11	78.11	1.43%	10,424,160
May 26, 2026	75.80	78.00	75.33	77.01	77.01	3.19%	15,375,980
May 25, 2026	70.00	75.95	70.00	74.63	74.63	7.58%	23,832,820
May 22, 2026	68.30	70.12	68.19	69.37	69.37	2.30%	6,124,056
May 21, 2026	68.91	69.72	67.51	67.81	67.81	0.01%	5,681,839
May 20, 2026	68.44	68.51	67.11	67.80	67.80	-0.94%	4,484,918