Lloyds Banking Group plc (LLDTF)
OTCMKTS
· Delayed Price · Currency is USD
1.043
+0.073 (7.48%)
Jun 5, 2025, 11:17 AM EDT
Lloyds Banking Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 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 | - | - |
May 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,168 |
May 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
Apr 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.31% | 36,933 |
Apr 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
Apr 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.76% | 52,770 |
Apr 25, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.06% | 7,350 |
Apr 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
Apr 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
Apr 22, 2025 | 0.98 | 0.98 | 0.92 | 0.97 | 0.97 | 5.43% | 14,189 |
Apr 21, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 3,205 |
Apr 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
Apr 16, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -8.52% | 202 |
Apr 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 14.89% | 500 |
Apr 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
Apr 11, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -2.69% | 410 |
Apr 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | - | - |
Apr 9, 2025 | 0.80 | 0.88 | 0.80 | 0.88 | 0.85 | -10.75% | 362 |
Apr 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
Apr 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | 67,409 |
Apr 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
Apr 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
Apr 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
Apr 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
Mar 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 3.79% | 100 |
Mar 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | -2.13% | 1,100 |
Mar 27, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.94 | -2.09% | 2,587 |
Mar 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 3.27% | 500 |