Lloyds Banking Group plc (LLDTF)
OTCMKTS · Delayed Price · Currency is USD
1.055
-0.045 (-4.09%)
Aug 5, 2025, 1:42 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.00 | - | 26,025 |
| Jul 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 8 |
| Jul 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -15.25% | 558 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 16.83% | 167 |
| Jul 24, 2025 | 1.15 | 1.15 | 1.01 | 1.01 | 1.01 | -4.17% | 1,880 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.35% | 1,005 |
| Jul 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 78 |
| Jul 21, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 9.47% | 1,264 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 25,704 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 16, 2025 | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | -8.65% | 147,000 |
| Jul 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 50,000 |
| Jul 14, 2025 | 1.04 | 1.04 | 0.95 | 1.04 | 1.04 | -3.70% | 75,000 |
| Jul 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 9.09% | 2,000 |
| Jul 10, 2025 | 1.00 | 1.10 | 0.99 | 0.99 | 0.99 | -10.00% | 11,644 |
| Jul 9, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 22.22% | 2,250 |
| Jul 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 7, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -10.00% | 1,801,082 |
| Jul 3, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -4.76% | 73,035 |
| Jul 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 12,280 |
| Jul 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 1,000 |
| Jun 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 5,749 |
| Jun 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 856,832 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 18, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 10.00% | 2,210 |
| Jun 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000,000 |
| Jun 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 250 |
| Jun 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,052 |
| Jun 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.12% | 4,589 |
| Jun 5, 2025 | 1.04 | 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 |