Lloyds Banking Group plc (LLDTF)
OTCMKTS
· Delayed Price · Currency is USD
0.670
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
Lloyds Banking Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -5.95% | 16,246 |
Dec 23, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.93% | 12,383 |
Dec 20, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
Dec 19, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 90 |
Dec 18, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.15% | 35,598 |
Dec 17, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
Dec 16, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -6.07% | 62,434 |
Dec 13, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 50 |
Dec 12, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.73% | 401 |
Dec 11, 2024 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | 2.27% | 154,128 |
Dec 10, 2024 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.94% | 855,074 |
Dec 9, 2024 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 1.19% | 6,149 |
Dec 6, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.33% | 1,195 |
Dec 5, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
Dec 4, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
Dec 3, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 11,667 |
Dec 2, 2024 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 4.24% | 7,576 |
Nov 29, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.56% | 53 |
Nov 27, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.35% | 47,646 |
Nov 26, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
Nov 25, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.89% | 5,914 |
Nov 22, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1,253,299 |
Nov 21, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 35 |
Nov 20, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.34% | 234 |
Nov 19, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
Nov 18, 2024 | 0.67 | 0.73 | 0.67 | 0.69 | 0.69 | -1.43% | 20,309 |
Nov 15, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.17% | 7,003 |
Nov 14, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 5,833 |
Nov 13, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
Nov 12, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.44% | 3,338 |
Nov 11, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.26% | 480 |
Nov 8, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.20% | 200 |
Nov 7, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.88% | 57,015 |
Nov 6, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 5.37% | 200 |
Nov 5, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
Nov 4, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
Nov 1, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
Oct 31, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.15% | 1,274 |
Oct 30, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
Oct 29, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -10.51% | 116 |
Oct 28, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
Oct 25, 2024 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -11.76% | 10,721 |
Oct 24, 2024 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 11.27% | 1,100 |
Oct 23, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
Oct 22, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.91% | 178 |
Oct 21, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.71% | 45,594 |
Oct 18, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.04% | 3,563 |
Oct 17, 2024 | 0.79 | 0.83 | 0.77 | 0.77 | 0.77 | 1.88% | 9,743 |
Oct 16, 2024 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | -0.91% | 4,884 |
Oct 15, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1 |
Oct 14, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
Oct 11, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
Oct 10, 2024 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 5.04% | 41,500 |
Oct 9, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
Oct 8, 2024 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -1.12% | 200 |
Oct 7, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 130,527 |
Oct 4, 2024 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.83% | 11,664 |
Oct 3, 2024 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 5.70% | 2,185 |
Oct 2, 2024 | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | -3.93% | 37,800 |
Oct 1, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.45% | 528 |
Sep 30, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.18% | 173,860 |
Sep 27, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 5.28% | 6,801 |
Sep 26, 2024 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -3.28% | 39,821 |
Sep 25, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
Sep 24, 2024 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | 0.34% | 15,610 |
Sep 23, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
Sep 20, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.96% | 37,558 |
Sep 19, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 287,474 |
Sep 18, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.89% | 19,839 |
Sep 17, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
Sep 16, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
Sep 13, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.16% | 65,574 |
Sep 12, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
Sep 11, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,233 |
Sep 10, 2024 | 0.79 | 0.79 | 0.70 | 0.70 | 0.70 | -8.83% | 14,070 |
Sep 9, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
Sep 6, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
Sep 5, 2024 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 5.18% | 130,540 |
Sep 4, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
Sep 3, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
Aug 30, 2024 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -2.65% | 261 |
Aug 29, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
Aug 28, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
Aug 27, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.51% | 31,000 |
Aug 26, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.92% | 25,000 |
Aug 23, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
Aug 22, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
Aug 21, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
Aug 20, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
Aug 19, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
Aug 16, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
Aug 15, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
Aug 14, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
Aug 13, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
Aug 12, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 88,473 |
Aug 9, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
Aug 8, 2024 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | -2.31% | 13,386 |
Aug 7, 2024 | 0.70 | 0.77 | 0.70 | 0.77 | 0.77 | 15.74% | 673 |
Aug 6, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -12.72% | 4,132 |
Aug 5, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |