Lloyds Banking Group PLC (PK) (LLDTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0245 | -3.5175879397 | 0.6965 | 0.6965 | 0.67 | 7576 | 0.688 | CS |
| 4 | -0.0266 | -3.80761523046 | 0.6986 | 0.7263 | 0.654 | 10300 | 0.67070057 | CS |
| 12 | -0.080266 | -10.6698960208 | 0.752266 | 0.85 | 0.654 | 27648 | 0.75988593 | CS |
| 26 | -0.0386 | -5.43202927104 | 0.7106 | 0.85 | 0.654 | 28499 | 0.73487919 | CS |
| 52 | 0.0226 | 3.4801355097 | 0.6494 | 0.85 | 0.505 | 38794 | 0.63662169 | CS |
| 156 | 0.072 | 12 | 0.6 | 0.85 | 0.43 | 78826 | 0.56799542 | CS |
| 260 | -0.138 | -17.037037037 | 0.81 | 0.913 | 0.299 | 114276 | 0.47464438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733523600 | 0.672 | -0.016 | -2.33 | 0.67 | 0.672 | 0.67 | 1195 |
| 1733437380 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 0 |
| 1733350980 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 0 |
| 1733264580 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 0 |
| 1733178180 | 0.6879999 | 0.0316999 | 4.83 | 0.6965 | 0.6965 | 0.679875 | 7576 |
| 1732919340 | 0.6563 | 0 | 0.00 | 0.6563 | 0.6563 | 0.6563 | 0 |
| 1732746540 | 0.6563 | 0.0023 | 0.35 | 0.6563 | 0.6563 | 0.6563 | 47646 |
| 1732659960 | 0.654 | 0 | 0.00 | 0.654 | 0.654 | 0.654 | 0 |
| 1732573560 | 0.654 | -0.033633 | -4.89 | 0.654 | 0.654 | 0.654 | 5914 |
| 1732314540 | 0.687633 | 0 | 0.00 | 0.687633 | 0.687633 | 0.687633 | 0 |
| 1732228140 | 0.687633 | 0 | 0.00 | 0.687633 | 0.687633 | 0.687633 | 0 |
| 1732141740 | 0.687633 | -0.002367 | -0.34 | 0.687633 | 0.687633 | 0.687633 | 234 |
| 1732055040 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1731968640 | 0.6899999 | -0.01 | -1.43 | 0.6717999 | 0.7262999 | 0.6703 | 20309 |
| 1731709260 | 0.7 | 0.0149 | 2.17 | 0.7 | 0.7 | 0.7 | 7003 |
| 1731623280 | 0.6851 | 0 | 0.00 | 0.6851 | 0.6851 | 0.6851 | 0 |
| 1731536880 | 0.6851 | 0 | 0.00 | 0.6851 | 0.6851 | 0.6851 | 0 |
| 1731450480 | 0.6851 | 0.01629 | 2.44 | 0.6851 | 0.6851 | 0.6851 | 3338 |
| 1731363600 | 0.66881 | -0.02979 | -4.26 | 0.66881 | 0.66881 | 0.66881 | 480 |
| 1731104400 | 0.6986 | -0.0014 | -0.20 | 0.6986 | 0.6986 | 0.6986 | 200 |
| 1731018540 | 0.7 | -0.0062 | -0.88 | 0.7 | 0.7 | 0.7 | 57015 |
| 1730931600 | 0.7062 | 0.036 | 5.37 | 0.7062 | 0.7062 | 0.7062 | 200 |
| 1730841780 | 0.6702 | 0 | 0.00 | 0.6702 | 0.6702 | 0.6702 | 0 |
| 1730755380 | 0.6702 | 0 | 0.00 | 0.6702 | 0.6702 | 0.6702 | 0 |
| 1730496180 | 0.6702 | 0 | 0.00 | 0.6702 | 0.6702 | 0.6702 | 0 |
| 1730409780 | 0.6702 | -0.001 | -0.15 | 0.6702 | 0.6702 | 0.6702 | 1274 |
| 1730323680 | 0.6712 | 0 | 0.00 | 0.6712 | 0.6712 | 0.6712 | 0 |
| 1730237280 | 0.6712 | -0.0788 | -10.51 | 0.6712 | 0.6712 | 0.6712 | 116 |
| 1730150700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729891500 | 0.75 | -0.1 | -11.76 | 0.7875 | 0.7875 | 0.75 | 10721 |
| 1729805160 | 0.85 | 0.0861 | 11.27 | 0.8066 | 0.85 | 0.8066 | 1100 |
| 1729718700 | 0.7639 | 0 | 0.00 | 0.7639 | 0.7639 | 0.7639 | 0 |
| 1729632300 | 0.7639 | -0.0311 | -3.91 | 0.7639 | 0.7639 | 0.7639 | 178 |
| 1729545600 | 0.795 | 0.021 | 2.71 | 0.795 | 0.795 | 0.795 | 45594 |
| 1729286400 | 0.774 | -0.0003 | -0.04 | 0.774 | 0.774 | 0.774 | 3563 |
| 1729200000 | 0.7743 | 0.0143 | 1.88 | 0.79 | 0.8264 | 0.7651 | 9743 |
| 1729113960 | 0.76 | 0.01218 | 1.63 | 0.7547 | 0.78 | 0.7547 | 4884 |
| 1729027620 | 0.74782 | 0 | 0.00 | 0.74782 | 0.74782 | 0.74782 | 0 |
| 1728941220 | 0.74782 | -0.019185 | -2.50 | 0.74782 | 0.74782 | 0.74782 | 178 |
| 1728681960 | 0.767005 | 0 | 0.00 | 0.767005 | 0.767005 | 0.767005 | 0 |
| 1728595560 | 0.767005 | 0.036805 | 5.04 | 0.7389 | 0.767005 | 0.7389 | 41500 |
| 1728508980 | 0.7302 | 0 | 0.00 | 0.7302 | 0.7302 | 0.7302 | 0 |
| 1728422580 | 0.7302 | -0.0083 | -1.12 | 0.77485 | 0.77485 | 0.7302 | 200 |
| 1728336420 | 0.7385 | 0 | 0.00 | 0.7385 | 0.7385 | 0.7385 | 0 |
| 1728077220 | 0.7385 | -0.0215 | -2.83 | 0.7642 | 0.7643 | 0.7385 | 11664 |
| 1727990760 | 0.76 | 0.041 | 5.70 | 0.748695 | 0.7825 | 0.748695 | 2185 |
| 1727904000 | 0.719 | -0.0294 | -3.93 | 0.75 | 0.759 | 0.719 | 37800 |
| 1727818140 | 0.7484 | -0.0516 | -6.45 | 0.7484 | 0.7484 | 0.7484 | 528 |
| 1727731380 | 0.8 | 0.00935 | 1.18 | 0.8 | 0.8 | 0.8 | 173860 |
| 1727472000 | 0.79065 | 0.03965 | 5.28 | 0.79 | 0.79065 | 0.79 | 6801 |
| 1727386200 | 0.751 | -0.0255 | -3.28 | 0.7705 | 0.7705 | 0.751 | 39821 |
| 1727299200 | 0.7765 | 0 | 0.00 | 0.7765 | 0.7765 | 0.7765 | 0 |
| 1727212800 | 0.7765 | 0.0026 | 0.34 | 0.79 | 0.79 | 0.7635 | 15610 |
| 1727126400 | 0.7739 | 0 | 0.00 | 0.7739 | 0.7739 | 0.7739 | 0 |
| 1726867200 | 0.7739 | -0.001453 | -0.19 | 0.7739 | 0.7739 | 0.7739 | 37558 |
| 1726781220 | 0.775353 | 0.016353 | 2.15 | 0.775353 | 0.775353 | 0.775353 | 287474 |
| 1726694460 | 0.759 | 0.006734 | 0.90 | 0.759 | 0.759 | 0.759 | 19839 |
| 1726608540 | 0.752266 | 0 | 0.00 | 0.752266 | 0.752266 | 0.752266 | 0 |
| 1726522140 | 0.752266 | 0 | 0.00 | 0.752266 | 0.752266 | 0.752266 | 0 |
| 1726262940 | 0.752266 | 0.050266 | 7.16 | 0.752266 | 0.761833 | 0.752266 | 65574 |
| 1726176300 | 0.702 | 0 | 0.00 | 0.702 | 0.702 | 0.702 | 0 |
| 1726089900 | 0.702 | 0 | 0.00 | 0.702 | 0.702 | 0.702 | 0 |
| 1726003500 | 0.702 | -0.068 | -8.83 | 0.79 | 0.79 | 0.702 | 14070 |
| 1725892200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
