Lloyds Banking Group plc (LLDTF)
OTCMKTS · Delayed Price · Currency is USD
1.125
+0.065 (6.13%)
Aug 27, 2025, 2:28 PM EDT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 8 |
| 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 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 1.35% | 1,005 |
| Jul 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | 78 |
| Jul 21, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.02 | 9.47% | 1,264 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | - | 25,704 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | - | - |
| Jul 16, 2025 | 1.06 | 1.06 | 0.95 | 0.95 | 0.94 | -8.65% | 147,000 |
| Jul 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | 50,000 |
| Jul 14, 2025 | 1.04 | 1.04 | 0.95 | 1.04 | 1.02 | -3.70% | 75,000 |
| Jul 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 9.09% | 2,000 |
| Jul 10, 2025 | 1.00 | 1.10 | 0.99 | 0.99 | 0.97 | -10.00% | 11,644 |
| Jul 9, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.08 | 22.22% | 2,250 |
| Jul 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | - | - |
| Jul 7, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.89 | -10.00% | 1,801,082 |
| Jul 3, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 0.98 | -4.76% | 73,035 |
| Jul 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 12,280 |
| Jul 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Jun 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Jun 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Jun 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 0.96% | 1,000 |
| Jun 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 4.00% | 5,749 |
| Jun 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -9.09% | 856,832 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | - |
| Jun 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | - |
| Jun 18, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.08 | 10.00% | 2,210 |
| Jun 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |