Lloyds Banking Group plc (LLDTF)
OTCMKTS · Delayed Price · Currency is USD
1.550
+0.150 (10.71%)
At close: Sep 18, 2026
LLDTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 10.71% | 10,729 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.01% | 217 |
| Sep 14, 2026 | 1.50 | 1.54 | 1.35 | 1.35 | 1.35 | -10.27% | 40,295 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.40% | 181 |
| Sep 10, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | -1.71% | 3,514 |
| Sep 9, 2026 | 1.52 | 1.58 | 1.52 | 1.52 | 1.52 | 1.88% | 1,039 |
| Sep 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.84% | 1,118 |
| Sep 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.18% | 5,000 |
| Aug 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.23% | 790 |
| Aug 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 2,295 |
| Aug 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | 335 |
| Aug 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.88% | 332 |
| Aug 19, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | - | 6,420 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 17,281 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 3,292 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 13.79% | 3,833 |
| Aug 13, 2026 | 1.64 | 1.68 | 1.45 | 1.45 | 1.45 | -9.38% | 25,362 |
| Aug 11, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 3.56% | 52,912 |
| Aug 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.59% | 469 |
| Aug 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.03% | 2,605 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.47 | 1.56 | 1.54 | -2.50% | 1,349 |
| Aug 3, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.58 | 14.29% | 660 |
| Jul 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | 300 |
| Jul 27, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.38 | -6.04% | 21,984 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -3.40% | 451 |
| Jul 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 10.18% | 700 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -9.68% | 205 |
| Jul 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 3.68% | 126 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | 3.10% | 150 |
| Jul 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | 40,183 |
| Jun 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -0.34% | 1,501,000 |
| Jun 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -5.52% | 25,702 |
| Jun 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -0.65% | 801 |
| Jun 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 8.01% | 3,947 |
| Jun 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -0.35% | 116 |
| Jun 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | 6.67% | 201 |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | 25,441 |
| Jun 17, 2026 | 1.40 | 1.41 | 1.32 | 1.35 | 1.33 | -3.23% | 643,959 |
| Jun 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 11.60% | 12,856 |
| Jun 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | 100 |
| Jun 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -0.64% | 100 |
| Jun 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -0.87% | 2,895 |
| Jun 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -9.36% | 78,042 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 0.60% | 262 |
| Jun 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 3.85% | 750 |
| Jun 1, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.32 | -3.07% | 502 |
| May 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 3.16% | 103 |
| May 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -2.90% | 666 |
| May 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 7.81% | 375 |
| May 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -2.29% | 124 |