Lloyds Banking Group plc (LLDTF)
OTCMKTS · Delayed Price · Currency is USD
1.282
-0.038 (-2.87%)
At close: May 13, 2026
LLDTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.88% | 100,790 |
| May 11, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 16.81% | 15,051 |
| May 4, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -11.23% | 348 |
| May 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.70% | 348 |
| Apr 30, 2026 | 1.25 | 1.39 | 1.25 | 1.35 | 1.35 | 4.25% | 7,955 |
| Apr 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.89% | 12,940 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 275 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -9.35% | 97,000 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | 100 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 11.60% | 5,890 |
| Apr 13, 2026 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | - | 59,813 |
| Apr 10, 2026 | 1.25 | 1.32 | 1.25 | 1.25 | 1.25 | -9.16% | 10,195 |
| Apr 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | 7.50% | 76,088 |
| Apr 1, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.25 | 6.67% | 5,999 |
| Mar 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 4.35% | 130,846 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | - | 1,151 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -6.88% | 5,464 |
| Mar 26, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.21 | -3.52% | 1,124 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.25 | -3.03% | 3,239 |
| Mar 12, 2026 | 1.21 | 1.35 | 1.21 | 1.32 | 1.29 | 1.54% | 92,081 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -2.03% | 4,904 |
| Mar 10, 2026 | 1.34 | 1.34 | 1.25 | 1.33 | 1.30 | 4.08% | 11,024 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 6.25% | 2,000 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -4.00% | 8,076 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -6.44% | 164 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | -7.73% | 3,479 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | 7.26% | 174 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | 748 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | 250 |
| Feb 19, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.32 | -4.80% | 2,946 |
| Feb 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | 5.04% | 148 |
| Feb 13, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.32 | -5.92% | 538 |
| Feb 12, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.40 | 2.50% | 2,002,924 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | - | 61,020 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | - | 1,507 |
| Jan 30, 2026 | 1.50 | 1.51 | 1.40 | 1.40 | 1.37 | -4.11% | 24,922 |
| Jan 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | 0.34% | 46,200 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | -3.00% | 300 |
| Jan 26, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.46 | 9.09% | 2,096 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | -0.36% | 1,838 |
| Jan 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 6.15% | 666 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.27 | -5.11% | 3,603 |
| Jan 16, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.34 | -2.14% | 17,663 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | -3.45% | 1,200 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.42 | 5.45% | 650 |
| Jan 12, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.34 | 10.00% | 5,664 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -3.85% | 956 |
| Jan 2, 2026 | 1.36 | 1.36 | 1.27 | 1.30 | 1.27 | -1.52% | 845 |
| Dec 29, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.29 | 1.54% | 34,798 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -1.52% | 7,159 |