Lloyds Banking Group plc (LLDTF)
OTCMKTS · Delayed Price · Currency is USD
1.320
0.00 (0.00%)
Dec 23, 2025, 4:00 PM EST
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | - | - | 1,000 |
| 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 |
| 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 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 1,500 |
| 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 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 |
| 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 19, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -5.94% | 66,546 |
| 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 11, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 5.69% | 99,750 |
| 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 |
| Jul 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -15.25% | 558 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 16.83% | 167 |
| Jul 24, 2025 | 1.15 | 1.15 | 1.01 | 1.01 | 0.99 | -4.17% | 1,880 |