Lloyds Banking Group plc (LLDTF)
OTCMKTS · Delayed Price · Currency is USD
0.9500
-0.0900 (-8.65%)
Jul 16, 2025, 4:00 PM EDT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 7,988 |
| May 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 103,224 |
| May 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 163,739 |
| May 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 10.23% | 9,454 |
| May 12, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -7.44% | 1,601 |
| May 9, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.99% | 1,403 |
| May 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.17% | 3,208 |
| May 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |