LLDTF - Lloyds Banking Group plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20200.39000.39000.39000.39000.39002,420,400
09 Jul 20200.39000.39000.39000.39000.3900-
08 Jul 20200.39000.39000.39000.39000.3900-
07 Jul 20200.39000.39000.39000.39000.3900-
06 Jul 20200.38000.39000.38000.39000.39005,600
02 Jul 20200.39000.39000.39000.39000.3900100
01 Jul 20200.38000.38000.38000.38000.3800-
30 Jun 20200.38000.38000.38000.38000.38001,300
29 Jun 20200.37000.39000.37000.39000.390011,000
26 Jun 20200.39000.39000.39000.39000.390092,800
25 Jun 20200.41000.41000.41000.41000.41001,000
24 Jun 20200.40000.41000.40000.41000.410053,000
23 Jun 20200.41000.41000.40000.40000.40002,500
22 Jun 20200.39000.39000.39000.39000.3900-
19 Jun 20200.41000.41000.39000.39000.390043,000
18 Jun 20200.40000.40000.40000.40000.4000900
17 Jun 20200.40000.43000.40000.40000.40003,100
16 Jun 20200.42000.44000.38000.38000.3800306,800
15 Jun 20200.36000.41000.36000.41000.410042,400
12 Jun 20200.37000.43000.37000.41000.410055,700
11 Jun 20200.38000.44000.38000.43000.430078,500
10 Jun 20200.41000.48000.41000.44000.44006,200
09 Jun 20200.48000.48000.41000.41000.410070,500
08 Jun 20200.45000.45000.43000.43000.430028,100
05 Jun 20200.43000.45000.43000.44000.440019,200
04 Jun 20200.42000.45000.41000.41000.41001,800
03 Jun 20200.39000.43000.39000.41000.410016,600
02 Jun 20200.39000.39000.39000.39000.3900200
01 Jun 20200.38000.38000.38000.38000.3800927,700
29 May 20200.35000.35000.35000.35000.3500419,800
28 May 20200.36000.36000.36000.36000.3600-
27 May 20200.38000.39000.36000.36000.3600158,900
26 May 20200.34000.34000.34000.34000.34001,900
22 May 20200.32000.32000.32000.32000.32001,000
21 May 20200.35000.35000.32000.33000.3300800
20 May 20200.36000.36000.36000.36000.36001,000
19 May 20200.39000.39000.33000.35000.35003,900
18 May 20200.33000.37000.33000.37000.3700900
15 May 20200.37000.37000.35000.35000.3500156,400
14 May 20200.32000.35000.32000.33000.3300143,600
13 May 20200.35000.35000.35000.35000.350011,700
12 May 20200.37000.37000.37000.37000.370019,400
11 May 20200.40000.40000.38000.40000.400028,700
08 May 20200.36000.42000.35000.42000.420065,800
07 May 20200.38000.39000.38000.39000.39001,600
06 May 20200.40000.40000.37000.37000.370010,100
05 May 20200.36000.40000.35000.40000.4000168,700
04 May 20200.38000.38000.35000.35000.350019,800
01 May 20200.38000.38000.38000.38000.380014,200
30 Apr 20200.37000.42000.37000.40000.4000143,700
29 Apr 20200.39000.40000.39000.40000.40002,500
28 Apr 20200.39000.43000.38000.40000.40002,700
27 Apr 20200.35000.37000.35000.37000.370036,700
24 Apr 20200.34000.36000.34000.36000.36002,800
23 Apr 20200.35000.39000.35000.35000.350036,500
22 Apr 20200.39000.39000.34000.34000.340074,300
21 Apr 20200.36000.38000.35000.35000.35008,649,200
20 Apr 20200.35000.38000.35000.38000.380051,100
17 Apr 20200.40000.40000.35000.37000.3700157,000
16 Apr 20200.39000.39000.35000.35000.35004,031,300
16 Apr 20200.0225 Dividend
15 Apr 20200.40000.40000.35000.38000.357513,900
14 Apr 20200.44000.44000.38000.39000.366927,500
13 Apr 20200.38000.44000.38000.44000.413928,700
09 Apr 20200.38000.41000.38000.38000.357527,600
08 Apr 20200.38000.41000.35000.41000.3857586,700
07 Apr 20200.39000.41000.35000.36000.3387343,300
06 Apr 20200.38000.39000.33000.36000.33873,137,400
03 Apr 20200.37000.37000.31000.31000.2916196,700
02 Apr 20200.35000.37000.33000.36000.3387141,600
01 Apr 20200.39000.39000.34000.35000.32934,839,200
31 Mar 20200.43000.43000.42000.42000.3951109,100
30 Mar 20200.43000.45000.38000.38000.3575383,300
27 Mar 20200.38000.43000.38000.43000.4045127,700
26 Mar 20200.45000.46000.45000.45000.42345,100
25 Mar 20200.44000.47000.40000.47000.44228,600
24 Mar 20200.36000.39000.35000.39000.366911,200
23 Mar 20200.34000.37000.33000.33000.3105312,500
20 Mar 20200.35000.41000.34000.41000.3857104,800
19 Mar 20200.42000.43000.42000.43000.4045700
18 Mar 20200.35000.39000.35000.35000.329313,300
17 Mar 20200.39000.40000.37000.40000.37636,200
16 Mar 20200.36000.45000.35000.45000.423418,200
13 Mar 20200.52000.52000.47000.47000.4422381,500
12 Mar 20200.51000.51000.47000.47000.442212,300
11 Mar 20200.51000.57000.51000.54000.508014,800
10 Mar 20200.52000.55000.52000.55000.517446,800
09 Mar 20200.57000.57000.57000.57000.5362100
06 Mar 20200.57000.60000.57000.57000.536244,700
05 Mar 20200.59000.61000.59000.61000.573956,500
04 Mar 20200.61000.62000.61000.61000.573945,200
03 Mar 20200.61000.63000.61000.63000.59277,200
02 Mar 20200.61000.61000.61000.61000.5739-
28 Feb 20200.64000.64000.61000.61000.573929,600
27 Feb 20200.66000.66000.63000.64000.602126,000
26 Feb 20200.66000.66000.66000.66000.6209-
25 Feb 20200.70000.70000.65000.66000.62092,000
24 Feb 20200.70000.72000.70000.72000.6774227,600
21 Feb 20200.72000.73000.72000.73000.6868600
20 Feb 20200.72000.72000.72000.72000.67745,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...