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 29, 2020 0.3500 0.3500 0.3500 0.3500 419,800 -0.01(-2.78%)
May 27, 2020 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
May 26, 2020 0.3400 0.3400 0.3400 0.3400 1,875 +0.02(+5.00%)
May 22, 2020 0.3238 0.3238 0.3238 0.3238 1,000 -0.00(-1.13%)
May 21, 2020 0.3460 0.3460 0.3230 0.3275 762 -0.03(-9.53%)
May 20, 2020 0.3620 0.3620 0.3620 0.3620 1,035 +0.01(+3.43%)
May 19, 2020 0.3870 0.3870 0.3340 0.3500 3,883 -0.02(-5.91%)
May 18, 2020 0.3260 0.3720 0.3260 0.3720 875 +0.03(+7.79%)
May 15, 2020 0.3670 0.3670 0.3451 0.3451 156,300 +0.02(+4.58%)
May 14, 2020 0.3150 0.3502 0.3150 0.3300 143,571 -0.02(-6.81%)
May 13, 2020 0.3541 0.3541 0.3541 0.3541 11,730 -0.01(-3.80%)
May 12, 2020 0.3681 0.3681 0.3681 0.3681 19,385 -0.03(-7.28%)
May 11, 2020 0.3970 0.3970 0.3754 0.3970 28,722 -0.02(-4.57%)
May 08, 2020 0.3634 0.4160 0.3530 0.4160 65,700 +0.03(+6.67%)
May 07, 2020 0.3820 0.3900 0.3820 0.3900 1,625 +0.02(+5.75%)
May 06, 2020 0.3970 0.3970 0.3688 0.3688 10,111 -0.03(-7.80%)
May 05, 2020 0.3600 0.4030 0.3500 0.4000 168,736 +0.05(+13.31%)
May 04, 2020 0.3800 0.3800 0.3500 0.3530 19,803 -0.03(-7.11%)
May 01, 2020 0.3800 0.3800 0.3800 0.3800 14,200 -0.02(-5.00%)
Apr 30, 2020 0.3720 0.4161 0.3720 0.4000 143,662 +0.00(+0.00%)
Apr 29, 2020 0.3930 0.4000 0.3930 0.4000 2,500 +0.00(+0.00%)
Apr 28, 2020 0.3850 0.4310 0.3790 0.4000 2,696 +0.04(+9.59%)
Apr 27, 2020 0.3450 0.3650 0.3450 0.3650 36,692 +0.01(+1.53%)
Apr 24, 2020 0.3430 0.3595 0.3390 0.3595 2,800 +0.01(+2.71%)
Apr 23, 2020 0.3500 0.3890 0.3500 0.3500 36,468 +0.01(+3.24%)
Apr 22, 2020 0.3920 0.3930 0.3390 0.3390 74,304 -0.01(-3.97%)
Apr 21, 2020 0.3617 0.3820 0.3530 0.3530 8,649,162 -0.02(-6.49%)
Apr 20, 2020 0.3530 0.3775 0.3530 0.3775 51,146 +0.01(+2.03%)
Apr 17, 2020 0.4020 0.4020 0.3530 0.3700 156,900 +0.02(+4.93%)
Apr 16, 2020 0.3940 0.3940 0.3500 0.3526 4,031,327 -0.02(-5.97%)
Apr 15, 2020 0.4030 0.4030 0.3500 0.3750 13,899 -0.02(-4.39%)
Apr 14, 2020 0.4360 0.4360 0.3780 0.3922 27,516 -0.05(-10.66%)
Apr 13, 2020 0.3790 0.4390 0.3750 0.4390 28,745 +0.06(+15.53%)
Apr 09, 2020 0.3830 0.4110 0.3800 0.3800 27,600 -0.03(-6.75%)
Apr 08, 2020 0.3754 0.4075 0.3540 0.4075 586,739 +0.05(+13.19%)
Apr 07, 2020 0.3932 0.4050 0.3500 0.3600 343,327 +0.00(+0.67%)
Apr 06, 2020 0.3800 0.3900 0.3340 0.3576 3,137,410 +0.05(+17.25%)
Apr 03, 2020 0.3680 0.3680 0.3050 0.3050 196,700 -0.05(-14.08%)
Apr 02, 2020 0.3500 0.3700 0.3285 0.3550 141,562 +0.01(+1.43%)
Apr 01, 2020 0.3910 0.3910 0.3370 0.3500 4,839,205 -0.07(-17.26%)
Mar 31, 2020 0.4290 0.4290 0.4230 0.4230 109,090 +0.04(+10.44%)
Mar 30, 2020 0.4300 0.4460 0.3810 0.3830 383,269 -0.04(-10.39%)
Mar 27, 2020 0.3840 0.4274 0.3760 0.4274 127,600 -0.02(-5.02%)
Mar 26, 2020 0.4500 0.4600 0.4500 0.4500 5,122 -0.02(-4.26%)
Mar 25, 2020 0.4350 0.4740 0.4000 0.4700 8,593 +0.08(+20.51%)
Mar 24, 2020 0.3560 0.3945 0.3510 0.3900 11,222 +0.06(+18.18%)
Mar 23, 2020 0.3400 0.3749 0.3300 0.3300 312,518 -0.08(-19.71%)
Mar 20, 2020 0.3469 0.4110 0.3420 0.4110 104,800 -0.02(-3.97%)
Mar 19, 2020 0.4220 0.4280 0.4180 0.4280 746 +0.08(+23.34%)
Mar 18, 2020 0.3490 0.3900 0.3470 0.3470 13,302 -0.05(-13.25%)
Mar 17, 2020 0.3870 0.4000 0.3700 0.4000 6,160 -0.05(-10.71%)
Mar 16, 2020 0.3570 0.4480 0.3500 0.4480 18,210 -0.02(-3.66%)
Mar 13, 2020 0.5210 0.5210 0.4650 0.4650 381,500 +0.00(+0.00%)
Mar 12, 2020 0.5110 0.5110 0.4650 0.4650 12,259 -0.07(-13.33%)
Mar 11, 2020 0.5130 0.5730 0.5130 0.5365 14,764 -0.01(-2.45%)
Mar 10, 2020 0.5220 0.5500 0.5220 0.5500 46,823 -0.02(-4.35%)
Mar 09, 2020 0.5750 0.5750 0.5750 0.5750 130 +0.00(+0.52%)
Mar 06, 2020 0.5720 0.6000 0.5720 0.5720 44,600 -0.04(-6.75%)
Mar 05, 2020 0.5870 0.6134 0.5870 0.6134 56,527 +0.00(+0.21%)
Mar 04, 2020 0.6121 0.6199 0.6121 0.6121 45,156 -0.02(-2.92%)
Mar 03, 2020 0.6121 0.6305 0.6121 0.6305 7,201 +0.02(+3.87%)
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.