Lloyds Banking Group plc (LLDTF)
OTCMKTS · Delayed Price · Currency is USD
1.350
-0.085 (-5.92%)
At close: Feb 13, 2026
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -5.92% | 538 |
| Feb 12, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 2.50% | 2,002,924 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 61,020 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,507 |
| Jan 30, 2026 | 1.50 | 1.51 | 1.40 | 1.40 | 1.40 | -4.11% | 24,922 |
| Jan 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | 46,200 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.00% | 300 |
| Jan 26, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | 9.09% | 2,096 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | 1,838 |
| Jan 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.15% | 666 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -5.11% | 3,603 |
| Jan 16, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | -2.14% | 17,663 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 1,200 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 5.45% | 650 |
| Jan 12, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 10.00% | 5,664 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 956 |
| Jan 2, 2026 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -1.52% | 845 |
| Dec 29, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 1.54% | 34,798 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 7,159 |
| Dec 22, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | 1.69% | 22,778 |
| Dec 18, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 8.17% | 12,158 |
| Dec 17, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -5.51% | 210,474 |
| Dec 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 12.39% | 16,387 |
| Dec 9, 2025 | 1.27 | 1.29 | 1.13 | 1.13 | 1.13 | -12.27% | 17,115 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.42% | 930 |
| Dec 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | 120 |
| Dec 2, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 11.74% | 2,034,000 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 550 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | 5,352 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 100,889 |
| Nov 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.16% | 29,268 |
| Nov 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.97% | 3,665 |
| Nov 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 5,000 |
| Nov 10, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 11.21% | 38,785 |
| Nov 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -6.33% | 588 |
| Nov 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 18,163 |
| Oct 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 63,291 |
| Oct 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 118 |
| Oct 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.18% | 250 |
| Oct 24, 2025 | 1.15 | 1.20 | 1.10 | 1.10 | 1.10 | 4.76% | 10,000 |
| Oct 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -11.24% | 1,000 |
| Oct 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.55% | 167 |
| Oct 15, 2025 | 1.16 | 1.21 | 1.10 | 1.10 | 1.10 | -12.00% | 5,464 |
| Oct 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.70% | 34,082 |
| Oct 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 39,000 |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 3,900 |
| Oct 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 2,000 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 378 |
| Sep 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 520 |