UK markets close in 4 hours 3 minutes

Lloyds Banking Group plc (LLDTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.5500-0.0087 (-1.56%)
At close: 01:44PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.56000.56000.55000.55000.550066,400
29 Nov 20220.56000.56000.56000.56000.560073,300
28 Nov 20220.55000.55000.55000.55000.5500-
25 Nov 20220.55000.55000.55000.55000.5500-
23 Nov 20220.55000.55000.55000.55000.5500-
22 Nov 20220.55000.55000.55000.55000.5500314,800
21 Nov 20220.53000.53000.53000.53000.5300-
18 Nov 20220.53000.53000.53000.53000.530015,000
17 Nov 20220.51000.51000.51000.51000.5100-
16 Nov 20220.51000.51000.51000.51000.510080,800
15 Nov 20220.50000.50000.50000.50000.5000400,000
14 Nov 20220.48000.48000.48000.48000.4800-
11 Nov 20220.48000.48000.48000.48000.4800-
10 Nov 20220.48000.48000.48000.48000.4800300
09 Nov 20220.47000.48000.47000.48000.48009,400
08 Nov 20220.49000.49000.49000.49000.4900373,500
07 Nov 20220.50000.50000.50000.50000.5000-
04 Nov 20220.50000.50000.50000.50000.5000-
03 Nov 20220.50000.50000.50000.50000.500032,900
02 Nov 20220.50000.50000.50000.50000.5000-
01 Nov 20220.50000.50000.50000.50000.5000-
31 Oct 20220.50000.50000.50000.50000.5000300
28 Oct 20220.48000.48000.45000.45000.4500179,300
27 Oct 20220.49000.49000.49000.49000.4900287,700
26 Oct 20220.49000.49000.49000.49000.490021,200
25 Oct 20220.47000.47000.47000.47000.470034,200
24 Oct 20220.46000.46000.46000.46000.46001,600
21 Oct 20220.48000.48000.48000.48000.480014,000
20 Oct 20220.49000.53000.45000.53000.53003,300
19 Oct 20220.46000.46000.46000.46000.4600100,000
18 Oct 20220.46000.46000.46000.46000.4600-
17 Oct 20220.50000.50000.46000.46000.4600887,600
14 Oct 20220.45000.45000.45000.45000.4500-
13 Oct 20220.45000.45000.45000.45000.4500200
12 Oct 20220.44000.44000.44000.44000.4400526,100
11 Oct 20220.44000.44000.44000.44000.4400-
10 Oct 20220.44000.44000.44000.44000.440030,900
07 Oct 20220.47000.47000.47000.47000.4700-
06 Oct 20220.47000.47000.47000.47000.4700158,200
05 Oct 20220.44000.44000.44000.44000.4400-
04 Oct 20220.44000.44000.44000.44000.4400-
03 Oct 20220.44000.44000.44000.44000.4400-
30 Sept 20220.44000.44000.44000.44000.4400-
29 Sept 20220.44000.44000.44000.44000.4400-
28 Sept 20220.44000.44000.44000.44000.4400300
27 Sept 20220.46000.46000.43000.43000.4300178,600
26 Sept 20220.51000.51000.51000.51000.5100-
23 Sept 20220.51000.51000.51000.51000.5100496,200
22 Sept 20220.56000.56000.54000.56000.5600599,400
21 Sept 20220.54000.54000.54000.54000.540010,000
20 Sept 20220.52000.52000.52000.52000.5200-
19 Sept 20220.52000.52000.52000.52000.5200-
16 Sept 20220.52000.52000.52000.52000.520065,600
15 Sept 20220.52000.52000.52000.52000.5200500
14 Sept 20220.54000.54000.54000.54000.5400-
13 Sept 20220.54000.54000.54000.54000.5400-
12 Sept 20220.54000.54000.54000.54000.5400500
09 Sept 20220.49000.49000.49000.49000.4900-
08 Sept 20220.49000.49000.49000.49000.4900119,100
07 Sept 20220.49000.49000.49000.49000.4900-
06 Sept 20220.49000.49000.49000.49000.4900-
02 Sept 20220.49000.49000.49000.49000.4900161,500
01 Sept 20220.49000.49000.49000.49000.4900372,600
31 Aug 20220.49000.49000.49000.49000.4900-
30 Aug 20220.49000.49000.49000.49000.49001,500
29 Aug 20220.52000.52000.52000.52000.5200-
26 Aug 20220.52000.52000.52000.52000.52002,925,200
25 Aug 20220.52000.52000.52000.52000.5200300
24 Aug 20220.54000.54000.54000.54000.5400-
23 Aug 20220.54000.55000.54000.54000.540032,100
22 Aug 20220.53000.53000.53000.53000.5300200
19 Aug 20220.54000.54000.54000.54000.54001,000
18 Aug 20220.55000.55000.55000.55000.5500139,100
17 Aug 20220.54000.54000.54000.54000.54001,000
16 Aug 20220.56000.56000.53000.53000.530010,100
15 Aug 20220.56000.56000.56000.56000.5600200
12 Aug 20220.58000.58000.58000.58000.5800-
11 Aug 20220.58000.58000.58000.58000.58002,000
10 Aug 20220.58000.58000.58000.58000.5800-
09 Aug 20220.58000.58000.58000.58000.5800-
08 Aug 20220.58000.58000.58000.58000.5800300
05 Aug 20220.55000.55000.55000.55000.5500-
04 Aug 20220.55000.55000.55000.55000.5500-
04 Aug 20220.01 Dividend
03 Aug 20220.55000.55000.55000.55000.5400266,600
02 Aug 20220.57000.57000.55000.55000.54005,000
01 Aug 20220.54000.60000.54000.60000.58916,100
29 Jul 20220.56000.60000.56000.60000.5891827,900
28 Jul 20220.56000.56000.56000.56000.5498-
27 Jul 20220.56000.56000.56000.56000.5498-
26 Jul 20220.56000.56000.56000.56000.5498717,000
25 Jul 20220.56000.56000.56000.56000.5498-
22 Jul 20220.56000.56000.56000.56000.5498-
21 Jul 20220.56000.56000.56000.56000.5498-
20 Jul 20220.56000.56000.56000.56000.5498-
19 Jul 20220.56000.56000.56000.56000.54985,200
18 Jul 20220.57000.57000.57000.57000.559617,400
15 Jul 20220.49000.49000.49000.49000.4811-
14 Jul 20220.49000.49000.49000.49000.4811121,700
13 Jul 20220.49000.49000.49000.49000.4811-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...