Lloyds Engineering Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	23.00	25.25	23.00	24.60	24.60	0.20%	1,178,432
Jan 23, 2026	27.00	27.40	23.40	24.55	24.55	-8.16%	1,767,704
Jan 22, 2026	27.30	28.45	26.00	26.73	26.73	-1.47%	470,317
Jan 21, 2026	28.01	28.80	26.90	27.13	27.13	-4.57%	452,556
Jan 20, 2026	30.50	30.50	28.02	28.43	28.43	-6.79%	564,430
Jan 19, 2026	31.06	31.60	29.76	30.50	30.50	-4.57%	1,190,726
Jan 16, 2026	33.89	33.89	31.80	31.96	31.96	-3.12%	532,076
Jan 14, 2026	33.51	33.87	32.80	32.99	32.99	-0.24%	155,663
Jan 13, 2026	33.99	34.27	32.85	33.07	33.07	-0.90%	3,192,838
Jan 12, 2026	34.00	34.05	32.49	33.37	33.37	-3.33%	459,185
Jan 9, 2026	34.50	35.10	34.01	34.52	34.52	-1.46%	167,439
Jan 8, 2026	36.98	36.98	34.77	35.03	35.03	-5.27%	323,761
Jan 7, 2026	37.50	37.69	36.50	36.98	36.98	-1.52%	27,742
Jan 6, 2026	38.99	39.00	37.40	37.55	37.55	-2.47%	192,515
Jan 5, 2026	38.00	39.49	37.51	38.50	38.50	-	279,971
Jan 2, 2026	38.25	38.77	38.00	38.50	38.50	0.29%	73,863
Jan 1, 2026	38.67	38.67	37.75	38.39	38.39	1.59%	71,230
Dec 31, 2025	37.40	38.84	37.40	37.79	37.79	-0.16%	249,480
Dec 30, 2025	39.10	40.51	37.54	37.85	37.85	-2.30%	196,500
Dec 29, 2025	38.98	39.85	38.15	38.74	38.74	-0.59%	514,192
Dec 26, 2025	39.60	40.00	38.76	38.97	38.97	-1.94%	311,718
Dec 24, 2025	41.40	41.45	39.61	39.74	39.74	-3.73%	103,733
Dec 23, 2025	41.00	41.65	40.29	41.28	41.28	1.08%	161,538
Dec 22, 2025	38.73	41.95	38.39	40.84	40.84	7.56%	728,219
Dec 19, 2025	36.85	38.55	36.61	37.97	37.97	4.14%	563,579
Dec 18, 2025	36.76	36.76	34.17	36.46	36.46	0.75%	395,993
Dec 17, 2025	36.50	36.95	35.92	36.19	36.19	-0.14%	251,720
Dec 16, 2025	35.20	36.70	34.51	36.24	36.24	4.05%	434,198
Dec 15, 2025	35.00	35.14	34.35	34.83	34.83	0.93%	187,165
Dec 12, 2025	33.89	34.85	33.00	34.51	34.51	5.31%	62,365
Dec 11, 2025	33.98	33.98	32.22	32.77	32.77	-1.12%	113,111
Dec 10, 2025	32.31	33.60	32.05	33.14	33.14	2.51%	166,315
Dec 9, 2025	32.30	33.70	30.65	32.33	32.33	-1.49%	514,804
Dec 8, 2025	34.22	34.25	32.20	32.82	32.82	-3.58%	124,700
Dec 5, 2025	31.35	34.36	31.35	34.04	34.04	6.18%	346,237
Dec 4, 2025	32.78	33.69	31.65	32.06	32.06	-2.17%	141,695
Dec 3, 2025	34.00	35.00	32.25	32.77	32.77	-2.50%	190,446
Dec 2, 2025	34.75	34.75	33.25	33.61	33.61	-1.09%	97,961
Dec 1, 2025	35.25	36.19	33.76	33.98	33.98	-4.28%	107,261
Nov 28, 2025	35.83	35.84	35.25	35.50	35.50	1.02%	143,440
Nov 27, 2025	35.37	36.20	35.00	35.14	35.14	-0.65%	105,703
Nov 26, 2025	34.00	35.70	33.93	35.37	35.37	4.12%	132,240
Nov 25, 2025	34.25	35.20	33.49	33.97	33.97	0.12%	306,094
Nov 24, 2025	38.75	38.75	33.50	33.93	33.93	-10.92%	674,888
Nov 21, 2025	38.03	38.79	37.95	38.09	38.09	-2.23%	178,297
Nov 20, 2025	38.80	39.45	38.40	38.96	38.96	2.34%	156,952
Nov 19, 2025	39.06	39.40	37.75	38.07	38.07	-2.88%	274,940
Nov 18, 2025	40.98	41.40	38.00	39.20	39.20	-1.90%	286,664
Nov 17, 2025	40.87	42.60	39.70	39.96	39.96	-2.20%	206,685
Nov 14, 2025	40.70	41.30	40.40	40.86	40.86	0.89%	76,893