Lloyds Banking Group plc (LLDTF)
OTCMKTS · Delayed Price · Currency is USD
1.150
+0.050 (4.55%)
Oct 9, 2025, 10:31 AM EDT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 39,000 |
| Oct 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 21 |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 3,900 |
| Oct 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 2,000 |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 14 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 14 |
| 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 |
| Sep 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 23, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -4.11% | 109,750 |
| Sep 22, 2025 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | -0.45% | 406,298 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 12 |
| Sep 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 1,500 |
| Sep 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 16, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 6.67% | 30,133 |
| Sep 15, 2025 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | 5.27% | 1,059 |
| Sep 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 11, 2025 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -5.91% | 54,570 |
| Sep 10, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | -5.78% | 50,764 |
| Sep 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 32 |
| Sep 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 18 |
| Aug 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,000 |
| Aug 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 6.13% | 5,086 |
| Aug 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 19, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -5.94% | 66,546 |
| Aug 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.57% | 9,977 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.69% | 3,446 |
| Aug 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 11, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 5.69% | 99,750 |
| Aug 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,528,378 |
| Aug 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 22,360 |
| Aug 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.09% | 14,495 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 349 |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 884,080 |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 42,614 |
| Jul 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 26,025 |