Lloyds Banking Group plc (LLDTF)
OTCMKTS
· Delayed Price · Currency is USD
0.9700
+0.0500 (5.43%)
Apr 22, 2025, 3:32 PM EDT
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.93 | 6.67% | 20,010 |
| Mar 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | - |
| Mar 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | -4.27% | 267,957 |
| Mar 20, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.91 | 2.32% | 2,373 |
| Mar 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | -0.53% | 2,772 |
| Mar 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | - | - |
| Mar 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | 7.29% | 33,412 |
| Mar 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | -8.02% | 129 |
| Mar 13, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.91 | 4.00% | 3,426 |
| Mar 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | 2.96% | 486 |
| Mar 11, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.85 | 0.47% | 10,031 |
| Mar 10, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.84 | -11.34% | 48,500 |
| Mar 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -0.21% | 2,000 |
| Mar 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | - | - |
| Mar 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 9.12% | 2,086 |
| Mar 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | - |
| Mar 3, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.87 | -0.97% | 967,888 |
| Feb 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | 5.19% | 7,800 |
| Feb 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | -0.13% | 119,043 |
| Feb 26, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.84 | -5.44% | 49,633 |
| Feb 25, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.89 | 10.36% | 2,163 |
| Feb 24, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.80 | 4.25% | 3,696 |
| Feb 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.77 | - | - |
| Feb 20, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.77 | 2.08% | 40,310 |
| Feb 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.76 | - | - |
| Feb 18, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.76 | -3.33% | 1,856 |
| Feb 14, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.78 | 0.06% | 39,027 |
| Feb 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.78 | 3.39% | 384 |
| Feb 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.76 | 1.88% | 2,000 |
| Feb 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | -0.83% | 2,053 |
| Feb 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |