Lloyds Banking Group plc (LLDTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6000

0.0000

(0.00%)

At close: 01:23PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,800
Apr 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 15, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	300
Apr 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	82,200
Apr 11, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	19,800
Apr 11, 2024	0.023 Dividend
Apr 10, 2024	0.6400	0.6400	0.6400	0.6400	0.6170	-
Apr 09, 2024	0.6400	0.6400	0.6400	0.6400	0.6170	-
Apr 08, 2024	0.6400	0.6400	0.6400	0.6400	0.6170	9,000
Apr 05, 2024	0.6900	0.6900	0.6900	0.6900	0.6652	-
Apr 04, 2024	0.6900	0.6900	0.6900	0.6900	0.6652	400
Apr 03, 2024	0.6600	0.7000	0.6200	0.7000	0.6748	12,200
Apr 02, 2024	0.6700	0.6700	0.6700	0.6700	0.6459	-
Apr 01, 2024	0.6700	0.6700	0.6700	0.6700	0.6459	-
Mar 28, 2024	0.6700	0.6700	0.6700	0.6700	0.6459	164,700
Mar 27, 2024	0.6700	0.6700	0.6700	0.6700	0.6459	-
Mar 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6459	123,100
Mar 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6459	7,100
Mar 22, 2024	0.6200	0.6400	0.6200	0.6400	0.6170	25,100
Mar 21, 2024	0.6400	0.6500	0.6400	0.6500	0.6266	4,700
Mar 20, 2024	0.6200	0.6200	0.6200	0.6200	0.5977	-
Mar 19, 2024	0.6200	0.6200	0.6200	0.6200	0.5977	-
Mar 18, 2024	0.6200	0.6200	0.6200	0.6200	0.5977	-
Mar 15, 2024	0.6200	0.6200	0.6200	0.6200	0.5977	5,100
Mar 14, 2024	0.6000	0.6000	0.6000	0.6000	0.5784	-
Mar 13, 2024	0.6300	0.6300	0.6000	0.6000	0.5784	5,600
Mar 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6074	-
Mar 11, 2024	0.6300	0.6300	0.6300	0.6300	0.6074	3,600
Mar 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6074	-
Mar 07, 2024	0.6100	0.6300	0.6100	0.6300	0.6074	10,200
Mar 06, 2024	0.6200	0.6200	0.6200	0.6200	0.5977	200
Mar 05, 2024	0.6000	0.6000	0.6000	0.6000	0.5784	3,900
Mar 04, 2024	0.6100	0.6100	0.6100	0.6100	0.5881	2,500
Mar 01, 2024	0.5900	0.5900	0.5900	0.5900	0.5688	900
Feb 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5592	-
Feb 28, 2024	0.5800	0.5800	0.5800	0.5800	0.5592	1,300
Feb 27, 2024	0.5600	0.5600	0.5600	0.5600	0.5399	-
Feb 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5399	-
Feb 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5399	-
Feb 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5399	-
Feb 21, 2024	0.5600	0.5600	0.5600	0.5600	0.5399	-
Feb 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5399	500
Feb 16, 2024	0.5300	0.5400	0.5300	0.5400	0.5206	254,400
Feb 15, 2024	0.5100	0.5100	0.5100	0.5100	0.4917	13,800
Feb 14, 2024	0.5400	0.5400	0.5100	0.5100	0.4917	746,100
Feb 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5206	-
Feb 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5206	-
Feb 09, 2024	0.5400	0.5400	0.5400	0.5400	0.5206	200
Feb 08, 2024	0.5400	0.5400	0.5400	0.5400	0.5206	3,100
Feb 07, 2024	0.5200	0.5200	0.5200	0.5200	0.5013	-
Feb 06, 2024	0.5200	0.5200	0.5200	0.5200	0.5013	-
Feb 05, 2024	0.5500	0.5500	0.5200	0.5200	0.5013	15,500
Feb 02, 2024	0.5300	0.5300	0.5300	0.5300	0.5110	700
Feb 01, 2024	0.5300	0.5300	0.5300	0.5300	0.5110	-
Jan 31, 2024	0.5300	0.5300	0.5300	0.5300	0.5110	-
Jan 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5110	-
Jan 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5110	140,400
Jan 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5110	-
Jan 25, 2024	0.5300	0.5300	0.5300	0.5300	0.5110	1,000
Jan 24, 2024	0.5600	0.5600	0.5300	0.5300	0.5110	1,200
Jan 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5302	276,400
Jan 22, 2024	0.5800	0.5800	0.5400	0.5400	0.5206	22,600
Jan 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5110	-
Jan 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5110	-
Jan 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5110	58,200
Jan 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5592	-
Jan 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5592	100
Jan 11, 2024	0.6100	0.6100	0.6100	0.6100	0.5881	-
Jan 10, 2024	0.6100	0.6100	0.6100	0.6100	0.5881	106,400
Jan 09, 2024	0.6100	0.6100	0.6100	0.6100	0.5881	-
Jan 08, 2024	0.6100	0.6100	0.6100	0.6100	0.5881	-
Jan 05, 2024	0.6100	0.6100	0.6100	0.6100	0.5881	-
Jan 04, 2024	0.6100	0.6100	0.6100	0.6100	0.5881	-
Jan 03, 2024	0.6100	0.6100	0.6100	0.6100	0.5881	-
Jan 02, 2024	0.6100	0.6100	0.6100	0.6100	0.5881	2,500
Dec 29, 2023	0.6100	0.6100	0.6100	0.6100	0.5881	1,119,700
Dec 28, 2023	0.6100	0.6100	0.6100	0.6100	0.5881	3,382,400
Dec 27, 2023	0.5800	0.6100	0.5800	0.6100	0.5881	224,500
Dec 26, 2023	0.6000	0.6000	0.6000	0.6000	0.5784	14,600
Dec 22, 2023	0.6100	0.6100	0.6100	0.6100	0.5881	600
Dec 21, 2023	0.6100	0.6100	0.6100	0.6100	0.5881	1,000
Dec 20, 2023	0.5700	0.6100	0.5700	0.5700	0.5495	302,700
Dec 19, 2023	0.6100	0.6100	0.6100	0.6100	0.5881	-
Dec 18, 2023	0.6100	0.6100	0.6100	0.6100	0.5881	1,000
Dec 15, 2023	0.5900	0.6100	0.5900	0.6100	0.5881	300
Dec 14, 2023	0.6500	0.6500	0.6500	0.6500	0.6266	200
Dec 13, 2023	0.5500	0.5500	0.5500	0.5500	0.5302	-
Dec 12, 2023	0.5500	0.5500	0.5500	0.5500	0.5302	-
Dec 11, 2023	0.5500	0.5500	0.5500	0.5500	0.5302	-
Dec 08, 2023	0.5500	0.5500	0.5500	0.5500	0.5302	-
Dec 07, 2023	0.5500	0.5500	0.5500	0.5500	0.5302	-
Dec 06, 2023	0.5500	0.5500	0.5500	0.5500	0.5302	-
Dec 05, 2023	0.5500	0.5500	0.5500	0.5500	0.5302	-
Dec 04, 2023	0.5500	0.5500	0.5500	0.5500	0.5302	4,200
Dec 01, 2023	0.5300	0.5500	0.5300	0.5500	0.5302	51,000
Nov 30, 2023	0.5500	0.5600	0.5500	0.5600	0.5399	1,981,100
Nov 29, 2023	0.5400	0.5400	0.5400	0.5400	0.5206	-
Nov 28, 2023	0.5400	0.5400	0.5400	0.5400	0.5206	-
Nov 27, 2023	0.5400	0.5400	0.5400	0.5400	0.5206	3,600
Nov 24, 2023	0.5400	0.5400	0.5400	0.5400	0.5206	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7268+0.0004(+0.06%)

CRUDE OIL81.78-0.91(-1.10%)

Bitcoin CAD84,697.91-1,764.50(-2.04%)

Lloyds Banking Group plc (LLDTF)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7268
+0.0004(+0.06%)

CRUDE OIL
81.78
-0.91(-1.10%)

Bitcoin CAD
84,697.91
-1,764.50(-2.04%)