UK markets open in 7 hours 52 minutes

Lloyds Banking Group plc (LLDTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.6500+0.0150 (+2.36%)
At close: 2:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20210.65000.65000.65000.65000.65002,563
14 May 20210.68000.68000.64000.64000.64007,500
13 May 20210.70000.70000.66000.70000.700043,100
12 May 20210.68000.68000.68000.68000.680013,000
11 May 20210.71000.71000.64000.67000.670076,700
10 May 20210.67000.68000.64000.64000.6400194,500
07 May 20210.63000.63000.63000.63000.6300-
06 May 20210.63000.63000.63000.63000.63001,800
05 May 20210.63000.63000.63000.63000.6300-
04 May 20210.63000.63000.63000.63000.63001,500
03 May 20210.63000.63000.63000.63000.6300500
30 Apr 20210.64000.64000.62000.62000.62001,400
29 Apr 20210.64000.64000.64000.64000.6400-
28 Apr 20210.61000.65000.61000.64000.640027,900
27 Apr 20210.60000.60000.60000.60000.6000100
26 Apr 20210.61000.61000.61000.61000.6100100
23 Apr 20210.60000.62000.60000.61000.610089,700
22 Apr 20210.57000.60000.57000.60000.60001,000
21 Apr 20210.59000.59000.59000.59000.59003,000
20 Apr 20210.59000.59000.59000.59000.5900400
19 Apr 20210.65000.65000.62000.63000.6300688,700
16 Apr 20210.62000.62000.62000.62000.6200500
15 Apr 20210.59000.59000.59000.59000.5900-
15 Apr 20210.008 Dividend
14 Apr 20210.59000.62000.59000.59000.582013,400
13 Apr 20210.60000.60000.60000.60000.5919124,600
12 Apr 20210.60000.61000.59000.60000.5919108,300
09 Apr 20210.60000.60000.60000.60000.5919264,600
08 Apr 20210.60000.60000.59000.59000.582074,100
07 Apr 20210.59000.59000.59000.59000.5820-
06 Apr 20210.59000.59000.59000.59000.582021,200
05 Apr 20210.60000.60000.60000.60000.5919100
01 Apr 20210.58000.59000.58000.59000.58202,200
31 Mar 20210.57000.57000.57000.57000.56231,000
30 Mar 20210.54000.54000.54000.54000.5327-
29 Mar 20210.54000.54000.54000.54000.5327-
26 Mar 20210.54000.54000.54000.54000.5327-
25 Mar 20210.54000.54000.54000.54000.5327-
24 Mar 20210.54000.54000.54000.54000.53272,500
23 Mar 20210.55000.55000.55000.55000.5425-
22 Mar 20210.60000.60000.55000.55000.54255,100
19 Mar 20210.58000.60000.57000.60000.59193,291,000
18 Mar 20210.57000.57000.57000.57000.5623200
17 Mar 20210.58000.60000.58000.60000.591912,700
16 Mar 20210.57000.59000.56000.56000.552423,300
15 Mar 20210.54000.59000.54000.59000.58204,300
12 Mar 20210.59000.59000.59000.59000.5820-
11 Mar 20210.57000.59000.57000.59000.5820109,500
10 Mar 20210.56000.56000.56000.56000.5524-
09 Mar 20210.56000.58000.56000.56000.5524450,300
08 Mar 20210.55000.56000.55000.56000.55245,400
05 Mar 20210.55000.57000.55000.57000.56231,300
04 Mar 20210.56000.56000.55000.55000.54252,100
03 Mar 20210.54000.54000.54000.54000.5327900
02 Mar 20210.55000.55000.55000.55000.5425400
01 Mar 20210.53000.53000.53000.53000.5228200
26 Feb 20210.51000.53000.51000.53000.52282,400
25 Feb 20210.60000.60000.54000.54000.53275,700
24 Feb 20210.54000.60000.54000.60000.5919323,800
23 Feb 20210.55000.55000.50000.52000.512935,200
22 Feb 20210.53000.53000.53000.53000.5228-
19 Feb 20210.53000.53000.53000.53000.52283,500
18 Feb 20210.50000.54000.50000.53000.522837,100
17 Feb 20210.54000.54000.54000.54000.532785,000
16 Feb 20210.53000.53000.53000.53000.5228-
12 Feb 20210.51000.53000.51000.53000.522810,800
11 Feb 20210.54000.54000.51000.51000.5031187,200
10 Feb 20210.48000.56000.48000.52000.5129128,200
09 Feb 20210.53000.53000.53000.53000.5228500
08 Feb 20210.56000.56000.47000.52000.5129209,700
05 Feb 20210.52000.52000.51000.51000.5031600
04 Feb 20210.50000.50000.50000.50000.49324,000
03 Feb 20210.50000.50000.47000.48000.4735162,500
02 Feb 20210.47000.47000.46000.47000.463612,400
01 Feb 20210.47000.50000.47000.47000.463646,500
29 Jan 20210.48000.48000.48000.48000.47351,000
28 Jan 20210.45000.50000.45000.47000.46361,700
27 Jan 20210.46000.46000.44000.44000.434095,200
26 Jan 20210.46000.51000.46000.46000.453859,600
25 Jan 20210.50000.50000.47000.48000.473536,200
22 Jan 20210.51000.51000.51000.51000.503127,100
21 Jan 20210.49000.49000.49000.49000.4834-
20 Jan 20210.52000.52000.49000.49000.483439,900
19 Jan 20210.49000.53000.49000.53000.522889,600
15 Jan 20210.50000.50000.48000.50000.493219,900
14 Jan 20210.52000.52000.51000.51000.503158,100
13 Jan 20210.51000.51000.51000.51000.5031-
12 Jan 20210.51000.51000.50000.51000.50312,000
11 Jan 20210.48000.50000.48000.50000.4932138,800
08 Jan 20210.49000.54000.49000.54000.532712,200
07 Jan 20210.51000.51000.51000.51000.5031-
06 Jan 20210.53000.53000.51000.51000.503196,700
05 Jan 20210.47000.49000.47000.49000.483427,700
04 Jan 20210.52000.52000.48000.48000.47358,200
31 Dec 20200.50000.50000.45000.49000.483492,100
30 Dec 20200.49000.50000.49000.49000.483478,600
29 Dec 20200.50000.50000.48000.50000.4932172,500
28 Dec 20200.51000.51000.51000.51000.5031500
24 Dec 20200.53000.54000.50000.50000.493235,500
23 Dec 20200.50000.54000.49000.51000.503131,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...