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 31, 2019 0.7200 0.7440 0.7000 0.7000 9,462,800 -0.05(-6.91%)
May 29, 2019 0.7520 0.7520 0.7520 0 -0.02(-2.34%)
May 24, 2019 0.7700 0.7700 0.7700 0 +0.05(+6.94%)
May 23, 2019 0.7500 0.7500 0.7200 0.7200 40,563 -0.03(-4.00%)
May 22, 2019 0.7500 0.7500 0.7500 0.7500 1,959 -0.01(-1.32%)
May 21, 2019 0.7300 0.7600 0.7300 0.7600 88,848 +0.00(+0.53%)
May 15, 2019 0.7560 0.7560 0.7560 0 +0.00(+0.00%)
May 14, 2019 0.7560 0.7560 0.7560 30 +0.00(+0.00%)
May 13, 2019 0.7560 0.7693 0.7560 0.7560 4,798 -0.01(-1.69%)
May 09, 2019 0.7690 0.7690 0.7690 0 -0.00(-0.13%)
May 08, 2019 0.7800 0.7800 0.7700 0.7700 6,336 +0.00(+0.00%)
May 07, 2019 0.8030 0.8360 0.7700 0.7700 102,590 +0.00(+0.00%)
May 06, 2019 0.7915 0.7915 0.7700 0.7700 693 -0.04(-5.41%)
May 03, 2019 0.8140 0.8140 0.8140 0.8140 900 +0.04(+4.78%)
May 02, 2019 0.7730 0.7769 0.7730 0.7769 402,169 -0.03(-3.49%)
May 01, 2019 0.8050 0.8365 0.8050 0.8050 9,814 -0.01(-0.62%)
Apr 29, 2019 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
Apr 25, 2019 0.8500 0.8500 0.8500 0 -0.00(-0.12%)
Apr 24, 2019 0.8150 0.8510 0.8150 0.8510 34,064 +0.04(+5.19%)
Apr 23, 2019 0.8318 0.8318 0.8090 0.8090 8,800 -0.02(-1.87%)
Apr 18, 2019 0.8244 0.8244 0.8244 0.8244 7,300 -0.02(-2.89%)
Apr 17, 2019 0.8432 0.8645 0.8290 0.8489 98,014 -0.02(-1.90%)
Apr 16, 2019 0.8657 0.8657 0.8653 0.8653 16,258,644 -0.05(-5.95%)
Apr 15, 2019 0.9200 0.9200 0.9200 0.9200 2,200 +0.07(+7.92%)
Apr 12, 2019 0.8525 0.8525 0.8525 0.8525 5,100 +0.02(+1.95%)
Apr 11, 2019 0.8362 0.8362 0.8362 0.8362 2,691 -0.02(-2.77%)
Apr 10, 2019 0.8600 0.8600 0.8600 0.8600 1,673 +0.03(+3.93%)
Apr 09, 2019 0.8275 0.8275 0.8275 0.8275 3,456 -0.04(-4.89%)
Apr 08, 2019 0.8720 0.8720 0.8700 0.8700 1,865 -0.00(-0.11%)
Apr 05, 2019 0.7900 0.8710 0.7900 0.8710 36,400 +0.08(+10.39%)
Apr 04, 2019 0.8200 0.8200 0.7890 0.7890 4,100 -0.09(-10.14%)
Apr 02, 2019 0.8780 0.8780 0.8780 0 +0.07(+8.40%)
Mar 28, 2019 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Mar 27, 2019 0.8000 0.8000 0.8000 0.8000 36,972 -0.02(-2.02%)
Mar 26, 2019 0.8088 0.8165 0.7830 0.8165 6,342 +0.03(+3.75%)
Mar 25, 2019 0.7870 0.7870 0.7870 0.7870 756 -0.09(-10.47%)
Mar 21, 2019 0.8790 0.8790 0.8790 0 +0.03(+3.41%)
Mar 19, 2019 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Mar 18, 2019 0.8380 0.9200 0.8380 0.9000 13,900 +0.08(+9.89%)
Mar 15, 2019 0.8190 0.8190 0.8190 0.8190 5,200 +0.01(+1.11%)
Mar 14, 2019 0.8100 0.8100 0.8100 0.8100 4,012 +0.01(+1.25%)
Mar 13, 2019 0.8000 0.8000 0.8000 0.8000 1,127 +0.02(+2.30%)
Mar 11, 2019 0.7820 0.7820 0.7820 0 +0.00(+0.39%)
Mar 08, 2019 0.8000 0.8000 0.7790 0.7790 13,000 -0.01(-0.89%)
Mar 07, 2019 0.7860 0.7860 0.7860 0.7860 4,802 -0.04(-5.05%)
Mar 06, 2019 0.8278 0.8278 0.8278 0 -0.01(-1.45%)
Mar 04, 2019 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
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.