Lloyds Banking Group Plc (OP: LLDTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 0.5500 | 0.5500 | 0.5130 | 0.5130 | 2,704 | -0.04(-7.57%) |
| May 27, 2022 | 0.5650 | 0.5650 | 0.5550 | 0.5550 | 103,882 | +0.00(+0.36%) |
| May 25, 2022 | 0.5530 | 1,908 | +0.04(+7.38%) | |||
| May 18, 2022 | 0.5150 | 0 | -0.04(-7.04%) | |||
| May 17, 2022 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 30,661 | +0.03(+6.54%) |
| May 16, 2022 | 0.5475 | 0.5475 | 0.5100 | 0.5200 | 15,725 | -0.03(-5.85%) |
| May 10, 2022 | 0.5523 | 0 | +0.04(+8.29%) | |||
| May 09, 2022 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 9,750 | -0.01(-1.92%) |
| May 06, 2022 | 0.5364 | 0.5364 | 0.5200 | 0.5200 | 2,692,191 | +0.00(+0.00%) |
| May 05, 2022 | 0.5405 | 0.5405 | 0.5200 | 0.5200 | 4,288 | -0.06(-10.73%) |
| Apr 29, 2022 | 0.5825 | 0 | +0.00(+0.43%) | |||
| Apr 26, 2022 | 0.5800 | 0 | +0.02(+3.57%) | |||
| Apr 25, 2022 | 0.5700 | 0.5855 | 0.5600 | 0.5600 | 759,459 | -0.04(-5.91%) |
| Apr 22, 2022 | 0.5952 | 0.5952 | 0.5952 | 0.5952 | 64,053 | -0.01(-1.21%) |
| Apr 14, 2022 | 0.6025 | 14,944 | +0.01(+2.12%) | |||
| Apr 12, 2022 | 0.5900 | 0 | +0.01(+0.85%) | |||
| Apr 08, 2022 | 0.5850 | 50,000 | -0.01(-1.68%) | |||
| Apr 07, 2022 | 0.6200 | 0.6200 | 0.5950 | 0.5950 | 1,490 | -0.03(-4.03%) |
| Apr 05, 2022 | 0.6200 | 7 | +0.03(+4.20%) | |||
| Apr 01, 2022 | 0.5950 | 9 | -0.03(-5.41%) | |||
| Mar 30, 2022 | 0.6290 | 49 | -0.05(-7.50%) | |||
| Mar 29, 2022 | 0.6600 | 0.6800 | 0.6301 | 0.6800 | 13,287 | +0.06(+9.68%) |
| Mar 25, 2022 | 0.6200 | 1 | -0.02(-2.38%) | |||
| Mar 22, 2022 | 0.6351 | 0 | -0.00(-0.77%) | |||
| Mar 14, 2022 | 0.6400 | 0 | +0.08(+13.27%) | |||
| Mar 11, 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 532,225 | -0.01(-0.88%) |
| Mar 10, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 4,128 | -0.03(-4.22%) |
| Mar 09, 2022 | 0.5951 | 0.5951 | 0.5951 | 0.5951 | 416,827 | +0.04(+6.27%) |
| Mar 07, 2022 | 0.5600 | 0 | -0.02(-3.23%) | |||
| Mar 04, 2022 | 0.5500 | 0.5787 | 0.5500 | 0.5787 | 261,455 | -0.04(-6.66%) |
| Mar 03, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 22,473 | -0.05(-7.46%) |
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.
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.
