Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LLOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 51.78 | 0.44 | 0.86% | 50.26 | 53.20 | 49.62 | 267,900,236 |
| Apr 23 2024 | 51.34 | 0.20 | 0.39% | 51.38 | 51.62 | 50.88 | 131,401,215 |
| Apr 22 2024 | 51.14 | 0.22 | 0.43% | 51.42 | 51.72 | 51.10 | 145,636,983 |
| Apr 19 2024 | 50.92 | -0.08 | -0.16% | 50.70 | 51.08 | 50.20 | 124,637,825 |
| Apr 18 2024 | 51.00 | 0.58 | 1.15% | 50.72 | 51.28 | 50.62 | 89,987,495 |
| Apr 17 2024 | 50.42 | 0.72 | 1.45% | 49.67 | 50.76 | 49.62 | 140,694,001 |
| Apr 16 2024 | 49.70 | -1.46 | -2.85% | 50.02 | 50.26 | 49.42 | 163,172,424 |
| Apr 15 2024 | 51.16 | 0.18 | 0.35% | 50.96 | 51.72 | 50.92 | 136,734,210 |
| Apr 12 2024 | 50.98 | 0.32 | 0.63% | 51.04 | 51.72 | 50.98 | 162,009,883 |
| Apr 11 2024 | 50.66 | -2.46 | -4.63% | 51.26 | 51.54 | 50.32 | 270,799,554 |
| Apr 10 2024 | 53.12 | 0.26 | 0.49% | 53.12 | 53.64 | 52.46 | 140,181,147 |
| Apr 09 2024 | 52.86 | -0.86 | -1.60% | 53.62 | 53.80 | 52.70 | 124,657,327 |
| Apr 08 2024 | 53.72 | 0.40 | 0.75% | 53.30 | 54.06 | 53.26 | 154,388,103 |
| Apr 05 2024 | 53.32 | -0.64 | -1.19% | 53.40 | 53.58 | 52.88 | 110,802,386 |
| Apr 04 2024 | 53.96 | 1.58 | 3.02% | 52.82 | 54.02 | 52.50 | 169,288,670 |
| Apr 03 2024 | 52.38 | 0.42 | 0.81% | 51.56 | 52.46 | 51.56 | 128,641,410 |
| Apr 02 2024 | 51.96 | 0.20 | 0.39% | 51.32 | 52.40 | 51.32 | 118,864,441 |
| Mar 28 2024 | 51.76 | 0.09 | 0.17% | 52.23 | 52.43 | 51.57 | 178,140,091 |
| Mar 27 2024 | 51.67 | 0.06 | 0.12% | 51.46 | 52.26 | 51.40 | 172,069,694 |
| Mar 26 2024 | 51.61 | -0.12 | -0.23% | 51.53 | 52.10 | 51.49 | 254,085,593 |
| Mar 25 2024 | 51.73 | -0.45 | -0.86% | 52.00 | 52.21 | 51.67 | 222,500,580 |
| Mar 22 2024 | 52.18 | 0.69 | 1.34% | 51.77 | 52.66 | 51.43 | 160,603,881 |
| Mar 21 2024 | 51.49 | 1.45 | 2.90% | 51.11 | 51.89 | 50.64 | 170,663,918 |
| Mar 20 2024 | 50.04 | 0.49 | 1.00% | 49.54 | 50.23 | 49.48 | 131,398,018 |
| Mar 19 2024 | 49.545 | 0.16 | 0.31% | 49.20 | 49.595 | 48.82 | 113,647,282 |
| Mar 18 2024 | 49.39 | -0.18 | -0.36% | 49.395 | 49.70 | 49.135 | 78,845,085 |
| Mar 15 2024 | 49.57 | 0.24 | 0.49% | 49.14 | 49.92 | 49.14 | 321,694,709 |
| Mar 14 2024 | 49.33 | 0.07 | 0.15% | 49.20 | 49.62 | 48.955 | 144,991,602 |
| Mar 13 2024 | 49.255 | -0.30 | -0.60% | 49.675 | 50.01 | 48.95 | 173,693,623 |
| Mar 12 2024 | 49.55 | 0.50 | 1.02% | 49.36 | 50.02 | 49.29 | 193,588,296 |
| Mar 11 2024 | 49.05 | 0.49 | 1.02% | 48.425 | 49.13 | 48.27 | 128,804,966 |
| Mar 08 2024 | 48.555 | -0.05 | -0.10% | 48.71 | 49.075 | 48.34 | 152,530,238 |
| Mar 07 2024 | 48.605 | 0.20 | 0.42% | 48.555 | 49.035 | 48.275 | 203,370,971 |
| Mar 06 2024 | 48.40 | 0.60 | 1.26% | 47.975 | 48.58 | 47.925 | 297,937,825 |
| Mar 05 2024 | 47.80 | 0.40 | 0.85% | 47.155 | 47.95 | 46.955 | 138,455,797 |
| Mar 04 2024 | 47.395 | 0.03 | 0.05% | 47.04 | 47.62 | 46.90 | 328,461,274 |
| Mar 01 2024 | 47.37 | 0.80 | 1.72% | 47.02 | 47.75 | 47.02 | 193,694,211 |
| Feb 29 2024 | 46.57 | -0.01 | -0.01% | 46.575 | 47.505 | 46.545 | 468,244,935 |
| Feb 28 2024 | 46.575 | 0.27 | 0.57% | 46.215 | 46.75 | 46.215 | 214,190,960 |
| Feb 27 2024 | 46.31 | 0.40 | 0.86% | 45.56 | 46.515 | 45.495 | 188,562,599 |
| Feb 26 2024 | 45.915 | 0.42 | 0.92% | 45.485 | 46.19 | 45.485 | 239,370,587 |
| Feb 23 2024 | 45.495 | -0.46 | -1.00% | 45.99 | 46.165 | 45.39 | 176,484,580 |
| Feb 22 2024 | 45.955 | 2.67 | 6.16% | 43.00 | 46.18 | 42.365 | 533,813,658 |
| Feb 21 2024 | 43.29 | -0.36 | -0.82% | 43.785 | 43.88 | 43.08 | 182,542,355 |
| Feb 20 2024 | 43.65 | 0.77 | 1.80% | 42.815 | 43.735 | 42.77 | 127,192,712 |
| Feb 19 2024 | 42.88 | -0.32 | -0.74% | 43.305 | 43.385 | 42.635 | 85,420,334 |
| Feb 16 2024 | 43.20 | 1.62 | 3.90% | 41.67 | 43.315 | 41.275 | 229,800,857 |
| Feb 15 2024 | 41.58 | 0.14 | 0.34% | 41.685 | 41.73 | 41.05 | 109,872,569 |
| Feb 14 2024 | 41.44 | 0.25 | 0.62% | 41.09 | 41.755 | 41.09 | 201,527,253 |
| Feb 13 2024 | 41.185 | -0.22 | -0.52% | 41.23 | 41.87 | 41.00 | 109,500,275 |
| Feb 12 2024 | 41.40 | 0.00 | 0.00% | 41.645 | 41.91 | 41.19 | 140,383,555 |
| Feb 09 2024 | 41.40 | -0.12 | -0.28% | 41.405 | 41.635 | 41.23 | 222,035,802 |
| Feb 08 2024 | 41.515 | -0.07 | -0.16% | 41.58 | 42.01 | 41.43 | 65,448,051 |
| Feb 07 2024 | 41.58 | -0.30 | -0.72% | 41.83 | 42.185 | 41.49 | 121,712,372 |
| Feb 06 2024 | 41.88 | -0.01 | -0.02% | 42.105 | 42.32 | 41.63 | 657,498,092 |
| Feb 05 2024 | 41.89 | -0.43 | -1.00% | 41.75 | 42.60 | 41.04 | 354,708,069 |
| Feb 02 2024 | 42.315 | -0.02 | -0.04% | 42.84 | 43.025 | 42.285 | 86,183,189 |
| Feb 01 2024 | 42.33 | -0.21 | -0.48% | 42.125 | 43.395 | 42.00 | 134,461,269 |
| Jan 31 2024 | 42.535 | -0.48 | -1.12% | 42.49 | 42.785 | 42.365 | 128,333,958 |
| Jan 30 2024 | 43.015 | 0.73 | 1.74% | 42.425 | 43.055 | 42.40 | 138,393,813 |
| Jan 29 2024 | 42.28 | 0.18 | 0.43% | 42.125 | 42.43 | 41.89 | 80,203,359 |
| Jan 26 2024 | 42.10 | 0.58 | 1.38% | 41.525 | 42.645 | 41.405 | 217,694,216 |
