Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc (OP: LLDTF )

0.7560 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 0.7560 0.7560 0.7560 0.7560 100 +0.04(+5.25%)
May 21, 2024 0.7183 0.7183 0.7183 0.7183 106,673 +0.01(+1.27%)
May 17, 2024 0.7093 0 +0.03(+4.39%)
May 16, 2024 0.6795 0.6795 0.6795 0.6795 800 -0.00(-0.50%)
May 10, 2024 0.6829 0 +0.05(+7.71%)
May 08, 2024 0.6340 1 -0.03(-5.17%)
May 07, 2024 0.6686 0.6686 0.6686 0.6686 250 +0.02(+2.86%)
May 06, 2024 0.6500 0.6500 0.6500 0.6500 271 +0.04(+6.28%)
May 01, 2024 0.6116 0 -0.00(-0.49%)
Apr 30, 2024 0.6146 0.6146 0.6146 0.6146 96,531 -0.01(-1.51%)
Apr 24, 2024 0.6240 0 +0.02(+3.43%)
Apr 23, 2024 0.6033 0.6033 0.6033 0.6033 200 +0.01(+1.06%)
Apr 22, 2024 0.5970 0.5970 0.5970 0.5970 200 -0.00(-0.50%)
Apr 19, 2024 0.6000 0.6000 0.6000 0.6000 180,966 +0.00(+0.00%)
Apr 15, 2024 0.6000 0 -0.04(-5.68%)
Apr 12, 2024 0.6361 0.6361 0.6361 0.6361 82,186 -0.01(-0.92%)
Apr 08, 2024 0.6420 19,807 -0.04(-6.28%)
Apr 04, 2024 0.6850 0 -0.01(-2.14%)
Apr 03, 2024 0.6631 0.7000 0.6232 0.7000 12,203 +0.03(+5.03%)
Mar 25, 2024 0.6665 0 +0.03(+4.14%)
Mar 22, 2024 0.6240 0.6400 0.6240 0.6400 25,100 -0.01(-1.54%)
Mar 21, 2024 0.6400 0.6500 0.6400 0.6500 4,692 +0.03(+5.55%)
Mar 15, 2024 0.6158 0 +0.02(+3.32%)
Mar 13, 2024 0.5960 0 -0.03(-5.02%)
Mar 11, 2024 0.6275 0 -0.00(-0.08%)
Mar 07, 2024 0.6280 0 +0.01(+1.29%)
Mar 06, 2024 0.6200 0.6200 0.6200 0.6200 210 +0.03(+4.20%)
Mar 05, 2024 0.5950 0.5950 0.5950 0.5950 3,935 -0.02(-2.86%)
Mar 04, 2024 0.6125 0.6125 0.6125 0.6125 2,503 +0.03(+4.70%)
Mar 01, 2024 0.5850 0.5850 0.5850 0.5850 942 +0.00(+0.79%)
Feb 28, 2024 0.5804 0 +0.02(+3.04%)
Feb 20, 2024 0.5633 0 +0.02(+3.57%)
Feb 16, 2024 0.5300 0.5439 0.5300 0.5439 254,420 +0.03(+6.06%)
Feb 15, 2024 0.5050 0.5128 0.5050 0.5128 13,768 +0.01(+1.54%)
Feb 14, 2024 0.5365 0.5365 0.5050 0.5050 746,062 -0.03(-5.96%)
Feb 09, 2024 0.5370 0 +0.00(+0.19%)
Feb 08, 2024 0.5360 0.5360 0.5360 0.5360 3,075 +0.02(+4.08%)
Feb 05, 2024 0.5150 0 -0.02(-3.20%)
Feb 02, 2024 0.5320 0.5320 0.5320 0.5320 681 -0.00(-0.11%)
Jan 29, 2024 0.5326 0 +0.00(+0.49%)
Jan 25, 2024 0.5300 0 +0.00(+0.00%)
Jan 24, 2024 0.5592 0.5592 0.5300 0.5300 1,219 -0.02(-3.79%)
Jan 23, 2024 0.5509 0.5509 0.5509 0.5509 276,422 +0.01(+2.02%)
Jan 22, 2024 0.5805 0.5805 0.5400 0.5400 22,621 +0.01(+1.41%)
Jan 17, 2024 0.5325 0 -0.05(-8.77%)
Jan 12, 2024 0.5837 0 -0.03(-4.89%)
Dec 27, 2023 0.6137 1 +0.01(+2.28%)
Dec 26, 2023 0.6000 0.6000 0.6000 0.6000 14,645 -0.01(-1.82%)
Dec 22, 2023 0.6111 0.6111 0.6111 0.6111 600 +0.00(+0.18%)
Dec 21, 2023 0.6100 0.6100 0.6100 0.6100 1,000 +0.04(+7.02%)
Dec 20, 2023 0.5750 0.6075 0.5700 0.5700 302,707 -0.04(-6.23%)
Dec 18, 2023 0.6079 0 -0.00(-0.25%)
Dec 15, 2023 0.6094 0.6094 0.5860 0.6094 313 -0.04(-6.16%)
Dec 14, 2023 0.6494 0.6494 0.6494 0.6494 207 +0.10(+18.07%)
Dec 01, 2023 0.5500 0 -0.01(-1.82%)
Nov 30, 2023 0.5550 0.5602 0.5550 0.5602 1,981,054 +0.02(+3.61%)
Nov 27, 2023 0.5407 0 -0.00(-0.28%)
Nov 21, 2023 0.5422 0 +0.03(+6.31%)
Nov 20, 2023 0.5471 0.5471 0.5100 0.5100 3,748 -0.03(-5.31%)
Nov 16, 2023 0.5386 0 +0.03(+5.61%)
Nov 15, 2023 0.5167 0.5436 0.5100 0.5100 9,000 -0.01(-1.89%)
Nov 10, 2023 0.5198 0 +0.02(+5.01%)
Nov 09, 2023 0.4950 0.4950 0.4950 0.4950 11,709 -0.03(-4.81%)
Nov 02, 2023 0.5200 0 +0.05(+11.83%)
Oct 31, 2023 0.4650 0 -0.02(-4.97%)
Oct 27, 2023 0.4893 0 -0.02(-3.07%)
Oct 25, 2023 0.5048 0 -0.05(-9.40%)
Oct 20, 2023 0.5572 0 +0.03(+6.50%)
Oct 19, 2023 0.5232 0.5232 0.5232 0.5232 8,196 +0.01(+2.59%)
Oct 18, 2023 0.5100 0.5100 0.5100 0.5100 63,510 -0.02(-3.77%)
Oct 16, 2023 0.5300 0 -0.01(-2.27%)
Oct 12, 2023 0.5423 37,392 -0.01(-1.45%)
Oct 11, 2023 0.5503 0.5503 0.5503 0.5503 964,594 +0.02(+3.83%)
Oct 10, 2023 0.5300 0.5300 0.5253 0.5300 9,470 +0.02(+2.91%)
Oct 09, 2023 0.5500 0.5508 0.5104 0.5150 11,105 -0.00(-0.10%)
Oct 06, 2023 0.5505 0.5505 0.5155 0.5155 4,917 +0.01(+1.04%)
Oct 05, 2023 0.5102 0.5102 0.5102 0.5102 23,904 -0.02(-3.92%)
Oct 04, 2023 0.5310 0.5310 0.5310 0.5310 3,000 +0.02(+3.11%)
Oct 03, 2023 0.5320 0.5320 0.5104 0.5150 89,961 -0.00(-0.10%)
Oct 02, 2023 0.5645 0.5645 0.5155 0.5155 8,373 -0.01(-2.74%)
Sep 29, 2023 0.5300 0.5300 0.5300 0.5300 28,428 -0.01(-0.93%)
Sep 28, 2023 0.5397 0.5535 0.5307 0.5350 105,052 -0.00(-0.72%)
Sep 27, 2023 0.5389 0.5575 0.5389 0.5389 678,473 -0.02(-3.37%)
Sep 26, 2023 0.5300 0.5577 0.5300 0.5577 9,955 -0.00(-0.09%)
Sep 20, 2023 0.5582 38 +0.02(+3.97%)
Sep 19, 2023 0.5369 0.5369 0.5369 0.5369 3,463 +0.00(+0.37%)
Sep 18, 2023 0.5349 0.5349 0.5349 0.5349 14,020 +0.02(+3.86%)
Sep 15, 2023 0.5466 0.5466 0.5150 0.5150 1,467 -0.02(-4.45%)
Sep 14, 2023 0.5541 0.5541 0.5240 0.5390 399,323 +0.01(+2.67%)
Sep 13, 2023 0.5163 0.5250 0.5163 0.5250 18,142 +0.02(+3.96%)
Sep 12, 2023 0.5334 0.5381 0.5050 0.5050 45,251 -0.04(-6.48%)
Sep 11, 2023 0.5535 0.5535 0.5272 0.5400 26,492 -0.01(-1.19%)
Sep 08, 2023 0.5465 0.5465 0.5465 0.5465 1,483 +0.05(+10.11%)
Sep 07, 2023 0.5122 0.5370 0.4963 0.4963 77,812 -0.06(-10.48%)
Sep 06, 2023 0.5544 0.5544 0.5544 0.5544 103 -0.01(-1.96%)
Sep 05, 2023 0.5114 0.5655 0.5114 0.5655 10,907 +0.03(+6.06%)
Sep 01, 2023 0.5332 0.5332 0.5332 0.5332 6,384 +0.01(+2.22%)
Aug 31, 2023 0.5150 0.5735 0.5150 0.5216 4,466 -0.01(-0.97%)
Aug 30, 2023 0.5870 0.5870 0.5267 0.5267 6,597 -0.00(-0.62%)
Aug 29, 2023 0.5300 0.5300 0.5300 0.5300 1,306 -0.00(-0.75%)
Aug 28, 2023 0.5113 0.5340 0.5100 0.5340 114,317 -0.03(-4.64%)
Aug 24, 2023 0.5600 0 +0.01(+1.47%)
Aug 23, 2023 0.5500 0.5519 0.5500 0.5519 47,591 -0.00(-0.27%)
Aug 18, 2023 0.5534 0 +0.02(+4.42%)
Aug 17, 2023 0.5566 0.5566 0.5300 0.5300 76,677 -0.00(-0.88%)
Aug 16, 2023 0.5734 0.5734 0.5347 0.5347 1,728,752 -0.04(-7.30%)
Aug 15, 2023 0.5768 0.5768 0.5768 0.5768 2,656 -0.00(-0.55%)
Aug 14, 2023 0.5373 0.5800 0.5352 0.5800 4,714 +0.05(+9.43%)
Aug 10, 2023 0.5300 0 -0.03(-5.12%)
Aug 09, 2023 0.5586 0.5802 0.5357 0.5586 5,674 -0.02(-3.69%)
Aug 08, 2023 0.5800 0.5800 0.5800 0.5800 482 +0.04(+8.13%)
Aug 07, 2023 0.5364 0.5364 0.5364 0.5364 116 -0.03(-5.89%)
Aug 04, 2023 0.5250 0.5834 0.5250 0.5700 13,108 +0.03(+6.50%)
Aug 03, 2023 0.5150 0.5762 0.5150 0.5352 3,372 -0.03(-4.65%)
Aug 02, 2023 0.5613 0.5613 0.5613 0.5613 305 -0.05(-7.60%)
Aug 01, 2023 0.6075 0.6075 0.5292 0.6075 5,000 -0.01(-1.75%)
Jul 31, 2023 0.6198 0.6205 0.5616 0.6183 3,761 +0.08(+14.48%)
Jul 27, 2023 0.5401 11 -0.01(-1.73%)
Jul 26, 2023 0.5496 0.5496 0.5496 0.5496 267 -0.07(-10.63%)
Jul 25, 2023 0.5990 0.6254 0.5990 0.6150 119,782 +0.01(+1.65%)
Jul 24, 2023 0.6213 0.6213 0.6050 0.6050 8,997 +0.04(+6.61%)
Jul 21, 2023 0.6240 0.6240 0.5675 0.5675 11,142 -0.03(-5.42%)
Jul 20, 2023 0.6000 0.6000 0.6000 0.6000 1,002 -0.03(-4.76%)
Jul 19, 2023 0.6363 0.6363 0.6300 0.6300 4,216 +0.01(+1.47%)
Jul 17, 2023 0.6209 131 +0.01(+1.79%)
Jul 13, 2023 0.6100 62 +0.00(+0.07%)
Jul 12, 2023 0.6096 0.6096 0.6096 0.6096 424 +0.08(+16.11%)
Jul 10, 2023 0.5250 0 -0.04(-6.25%)
Jul 07, 2023 0.5850 0.5850 0.5550 0.5600 111,049 -0.01(-1.75%)
Jul 06, 2023 0.5850 0.5880 0.5700 0.5700 13,520 +0.00(+0.14%)
Jul 03, 2023 0.5692 0 -0.03(-4.53%)
Jun 30, 2023 0.5991 0.5991 0.5962 0.5962 5,422 +0.07(+12.53%)
Jun 29, 2023 0.5150 0.5391 0.5126 0.5298 79,072 +0.02(+4.91%)
Jun 28, 2023 0.5050 0.5050 0.5050 0.5050 3,593 -0.07(-12.16%)
Jun 27, 2023 0.5749 0.5749 0.5749 0.5749 485 +0.02(+3.59%)
Jun 26, 2023 0.5663 0.5675 0.5400 0.5550 5,674 +0.01(+1.09%)
Jun 23, 2023 0.5469 0.5700 0.5469 0.5490 81,917 -0.05(-8.50%)
Jun 16, 2023 0.6000 0 -0.01(-1.48%)
Jun 15, 2023 0.6090 0.6090 0.6090 0.6090 125 +0.05(+8.75%)
Jun 13, 2023 0.5600 0 -0.02(-3.45%)
Jun 12, 2023 0.6056 0.6056 0.5700 0.5800 11,758 +0.04(+8.41%)
Jun 09, 2023 0.5350 0.5350 0.5350 0.5350 12,300 -0.07(-11.54%)
Jun 08, 2023 0.6048 0.6048 0.6048 0.6048 1,963 +0.04(+6.33%)
Jun 07, 2023 0.5300 0.6027 0.5300 0.5688 40,036 +0.02(+4.37%)
Jun 06, 2023 0.5450 0.5450 0.5450 0.5450 5,008 -0.01(-0.96%)
Jun 05, 2023 0.5503 0.5503 0.5503 0.5503 2,079 -0.01(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.