Lloyds Banking Group plc (LLDTF)
OTCMKTS
· Delayed Price · Currency is USD
1.043
+0.073 (7.48%)
Jun 5, 2025, 11:17 AM EDT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 7.53% | 2,000 |
| Jun 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 39 |
| Jun 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.46% | 495 |
| Jun 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 9,637 |
| May 29, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -7.63% | 18,699 |
| May 28, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -2.36% | 2,716 |
| May 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 35,777 |
| May 23, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 10,560 |
| May 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 7,988 |
| May 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 103,224 |
| May 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 163,739 |
| May 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 10.23% | 9,454 |
| May 12, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -7.44% | 1,601 |
| May 9, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.99% | 1,403 |
| May 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.17% | 3,208 |
| May 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,168 |
| May 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.31% | 36,933 |
| Apr 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.76% | 52,770 |
| Apr 25, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.06% | 7,350 |
| Apr 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 22, 2025 | 0.98 | 0.98 | 0.92 | 0.97 | 0.97 | 5.43% | 14,189 |
| Apr 21, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 3,205 |
| Apr 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 16, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -8.52% | 202 |
| Apr 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 14.89% | 500 |
| Apr 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 11, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -2.69% | 410 |
| Apr 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | - | - |
| Apr 9, 2025 | 0.80 | 0.88 | 0.80 | 0.88 | 0.85 | -10.75% | 362 |
| Apr 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
| Apr 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | 67,409 |
| Apr 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
| Apr 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
| Apr 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
| Apr 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
| Mar 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 3.79% | 100 |
| Mar 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | -2.13% | 1,100 |
| Mar 27, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.94 | -2.09% | 2,587 |
| Mar 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 3.27% | 500 |