Other OTC - Delayed Quote USD

Lloyds Banking Group plc (LLDTF)

0.6240 0.0000 (0.00%)
At close: April 24 at 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 25, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 24, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 200
Apr 23, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 200
Apr 22, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 200
Apr 19, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 181,000
Apr 18, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
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 0.0230 Dividend
Apr 11, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 19,800
Apr 10, 2024 0.6400 0.6400 0.6400 0.6400 0.6170 -
Apr 9, 2024 0.6400 0.6400 0.6400 0.6400 0.6170 -
Apr 8, 2024 0.6400 0.6400 0.6400 0.6400 0.6170 9,000
Apr 5, 2024 0.6900 0.6900 0.6900 0.6900 0.6652 -
Apr 4, 2024 0.6900 0.6900 0.6900 0.6900 0.6652 400
Apr 3, 2024 0.6600 0.7000 0.6200 0.7000 0.6748 12,200
Apr 2, 2024 0.6700 0.6700 0.6700 0.6700 0.6459 -
Apr 1, 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 8, 2024 0.6300 0.6300 0.6300 0.6300 0.6074 -
Mar 7, 2024 0.6100 0.6300 0.6100 0.6300 0.6074 10,200
Mar 6, 2024 0.6200 0.6200 0.6200 0.6200 0.5977 200
Mar 5, 2024 0.6000 0.6000 0.6000 0.6000 0.5784 3,900
Mar 4, 2024 0.6100 0.6100 0.6100 0.6100 0.5881 2,500
Mar 1, 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 9, 2024 0.5400 0.5400 0.5400 0.5400 0.5206 200
Feb 8, 2024 0.5400 0.5400 0.5400 0.5400 0.5206 3,100
Feb 7, 2024 0.5200 0.5200 0.5200 0.5200 0.5013 -
Feb 6, 2024 0.5200 0.5200 0.5200 0.5200 0.5013 -
Feb 5, 2024 0.5500 0.5500 0.5200 0.5200 0.5013 15,500
Feb 2, 2024 0.5300 0.5300 0.5300 0.5300 0.5110 700
Feb 1, 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 9, 2024 0.6100 0.6100 0.6100 0.6100 0.5881 -
Jan 8, 2024 0.6100 0.6100 0.6100 0.6100 0.5881 -
Jan 5, 2024 0.6100 0.6100 0.6100 0.6100 0.5881 -
Jan 4, 2024 0.6100 0.6100 0.6100 0.6100 0.5881 -
Jan 3, 2024 0.6100 0.6100 0.6100 0.6100 0.5881 -
Jan 2, 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 8, 2023 0.5500 0.5500 0.5500 0.5500 0.5302 -
Dec 7, 2023 0.5500 0.5500 0.5500 0.5500 0.5302 -
Dec 6, 2023 0.5500 0.5500 0.5500 0.5500 0.5302 -
Dec 5, 2023 0.5500 0.5500 0.5500 0.5500 0.5302 -
Dec 4, 2023 0.5500 0.5500 0.5500 0.5500 0.5302 4,200
Dec 1, 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 -
Nov 22, 2023 0.5400 0.5400 0.5400 0.5400 0.5206 23,600
Nov 21, 2023 0.5100 0.5400 0.5100 0.5400 0.5206 10,500
Nov 20, 2023 0.5500 0.5500 0.5100 0.5100 0.4917 3,700
Nov 17, 2023 0.5400 0.5400 0.5400 0.5400 0.5206 -
Nov 16, 2023 0.5400 0.5400 0.5400 0.5400 0.5206 1,100
Nov 15, 2023 0.5200 0.5400 0.5100 0.5100 0.4917 9,000
Nov 14, 2023 0.5200 0.5200 0.5200 0.5200 0.5013 -
Nov 13, 2023 0.5200 0.5200 0.5200 0.5200 0.5013 -
Nov 10, 2023 0.5200 0.5200 0.5200 0.5200 0.5013 2,400
Nov 9, 2023 0.5000 0.5000 0.5000 0.5000 0.4820 11,700
Nov 8, 2023 0.5200 0.5200 0.5200 0.5200 0.5013 -
Nov 7, 2023 0.5200 0.5200 0.5200 0.5200 0.5013 121,200
Nov 6, 2023 0.5200 0.5200 0.5200 0.5200 0.5013 -
Nov 3, 2023 0.5200 0.5200 0.5200 0.5200 0.5013 -
Nov 2, 2023 0.5200 0.5200 0.5200 0.5200 0.5013 3,900
Nov 1, 2023 0.4700 0.4700 0.4700 0.4700 0.4531 -
Oct 31, 2023 0.4700 0.4700 0.4700 0.4700 0.4531 10,000
Oct 30, 2023 0.4900 0.4900 0.4900 0.4900 0.4724 -
Oct 27, 2023 0.4900 0.4900 0.4900 0.4900 0.4724 800
Oct 26, 2023 0.5000 0.5000 0.5000 0.5000 0.4820 -
Oct 25, 2023 0.5000 0.5000 0.5000 0.5000 0.4820 1,300
Oct 24, 2023 0.5200 0.5200 0.5200 0.5200 0.5013 -
Oct 23, 2023 0.5200 0.5200 0.5200 0.5200 0.5013 -
Oct 20, 2023 0.5600 0.5600 0.5600 0.5600 0.5399 96,200
Oct 19, 2023 0.5200 0.5200 0.5200 0.5200 0.5013 8,200
Oct 18, 2023 0.5100 0.5100 0.5100 0.5100 0.4917 63,500
Oct 17, 2023 0.5300 0.5300 0.5300 0.5300 0.5110 -
Oct 16, 2023 0.5200 0.5300 0.5200 0.5300 0.5110 10,500
Oct 13, 2023 0.5400 0.5400 0.5400 0.5400 0.5206 37,400
Oct 12, 2023 0.5500 0.5500 0.5200 0.5400 0.5206 18,100
Oct 11, 2023 0.5500 0.5500 0.5500 0.5500 0.5302 964,600
Oct 10, 2023 0.5300 0.5300 0.5300 0.5300 0.5110 9,500
Oct 9, 2023 0.5500 0.5500 0.5100 0.5200 0.5013 11,100
Oct 6, 2023 0.5500 0.5500 0.5200 0.5200 0.5013 4,900
Oct 5, 2023 0.5100 0.5100 0.5100 0.5100 0.4917 23,900
Oct 4, 2023 0.5300 0.5300 0.5300 0.5300 0.5110 3,000
Oct 3, 2023 0.5300 0.5300 0.5100 0.5200 0.5013 90,000
Oct 2, 2023 0.5600 0.5600 0.5200 0.5200 0.5013 8,400
Sep 29, 2023 0.5300 0.5300 0.5300 0.5300 0.5110 28,400
Sep 28, 2023 0.5400 0.5500 0.5300 0.5400 0.5206 105,100
Sep 27, 2023 0.5600 0.5600 0.5400 0.5400 0.5206 678,500
Sep 26, 2023 0.5300 0.5600 0.5300 0.5600 0.5399 10,000
Sep 25, 2023 0.5600 0.5600 0.5600 0.5600 0.5399 -
Sep 22, 2023 0.5600 0.5600 0.5600 0.5600 0.5399 33,300
Sep 21, 2023 0.5600 0.5600 0.5600 0.5600 0.5399 -
Sep 20, 2023 0.5800 0.5800 0.5600 0.5600 0.5399 6,500
Sep 19, 2023 0.5400 0.5400 0.5400 0.5400 0.5206 3,500
Sep 18, 2023 0.5300 0.5300 0.5300 0.5300 0.5110 14,000
Sep 15, 2023 0.5500 0.5500 0.5200 0.5200 0.5013 1,500
Sep 14, 2023 0.5500 0.5500 0.5200 0.5400 0.5206 399,300
Sep 13, 2023 0.5200 0.5300 0.5200 0.5300 0.5110 18,100
Sep 12, 2023 0.5300 0.5400 0.5100 0.5100 0.4917 45,300
Sep 11, 2023 0.5500 0.5500 0.5300 0.5400 0.5206 26,500
Sep 8, 2023 0.5500 0.5500 0.5500 0.5500 0.5302 1,500
Sep 7, 2023 0.5100 0.5400 0.5000 0.5000 0.4820 77,800
Sep 6, 2023 0.5500 0.5500 0.5500 0.5500 0.5302 100
Sep 5, 2023 0.5100 0.5700 0.5100 0.5700 0.5495 10,900
Sep 1, 2023 0.5300 0.5300 0.5300 0.5300 0.5110 6,400
Aug 31, 2023 0.5200 0.5700 0.5200 0.5200 0.5013 4,500
Aug 30, 2023 0.5300 0.5900 0.5300 0.5300 0.5110 6,600
Aug 29, 2023 0.5300 0.5300 0.5300 0.5300 0.5110 1,300
Aug 28, 2023 0.5100 0.5300 0.5100 0.5300 0.5110 69,400
Aug 25, 2023 0.5600 0.5600 0.5600 0.5600 0.5399 -
Aug 24, 2023 0.5100 0.5700 0.5100 0.5600 0.5399 11,200
Aug 23, 2023 0.5500 0.5500 0.5500 0.5500 0.5302 47,600
Aug 22, 2023 0.5500 0.5500 0.5500 0.5500 0.5302 -
Aug 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5302 -
Aug 18, 2023 0.5500 0.5500 0.5500 0.5500 0.5302 186,300
Aug 17, 2023 0.5600 0.5600 0.5300 0.5300 0.5110 76,700
Aug 16, 2023 0.5700 0.5700 0.5300 0.5300 0.5110 1,728,800
Aug 15, 2023 0.5800 0.5800 0.5800 0.5800 0.5592 2,700
Aug 14, 2023 0.5400 0.5800 0.5400 0.5800 0.5592 4,700
Aug 11, 2023 0.5300 0.5300 0.5300 0.5300 0.5110 -
Aug 10, 2023 0.5800 0.5800 0.5300 0.5300 0.5110 4,900
Aug 9, 2023 0.5400 0.5800 0.5400 0.5600 0.5399 5,700
Aug 8, 2023 0.5800 0.5800 0.5800 0.5800 0.5592 500
Aug 7, 2023 0.5400 0.5400 0.5400 0.5400 0.5206 100
Aug 4, 2023 0.5300 0.5800 0.5300 0.5700 0.5495 13,100
Aug 3, 2023 0.0120 Dividend
Aug 3, 2023 0.5200 0.5800 0.5200 0.5400 0.5206 3,400
Aug 2, 2023 0.5600 0.5600 0.5600 0.5600 0.5283 300
Aug 1, 2023 0.5300 0.6100 0.5300 0.6100 0.5755 5,000
Jul 31, 2023 0.6200 0.6200 0.5600 0.6200 0.5849 3,800
Jul 28, 2023 0.5400 0.5400 0.5400 0.5400 0.5094 100
Jul 27, 2023 0.6200 0.6200 0.5400 0.5400 0.5094 106,800
Jul 26, 2023 0.5500 0.5500 0.5500 0.5500 0.5189 300
Jul 25, 2023 0.6000 0.6300 0.6000 0.6200 0.5849 119,800
Jul 24, 2023 0.6200 0.6200 0.6100 0.6100 0.5755 9,000
Jul 21, 2023 0.6200 0.6200 0.5700 0.5700 0.5377 11,100
Jul 20, 2023 0.6000 0.6000 0.6000 0.6000 0.5660 1,000
Jul 19, 2023 0.6400 0.6400 0.6300 0.6300 0.5943 4,200
Jul 18, 2023 0.6200 0.6200 0.6200 0.6200 0.5849 100
Jul 17, 2023 0.6200 0.6200 0.6200 0.6200 0.5849 300
Jul 14, 2023 0.6100 0.6100 0.6100 0.6100 0.5755 -
Jul 13, 2023 0.6200 0.6200 0.5800 0.6100 0.5755 11,000
Jul 12, 2023 0.6100 0.6100 0.6100 0.6100 0.5755 400
Jul 11, 2023 0.5300 0.5300 0.5300 0.5300 0.5000 -
Jul 10, 2023 0.5800 0.5800 0.5300 0.5300 0.5000 5,300
Jul 7, 2023 0.5900 0.5900 0.5600 0.5600 0.5283 111,000
Jul 6, 2023 0.5900 0.5900 0.5700 0.5700 0.5377 13,500
Jul 5, 2023 0.5700 0.5700 0.5700 0.5700 0.5377 -
Jul 3, 2023 0.5900 0.5900 0.5700 0.5700 0.5377 8,900
Jun 30, 2023 0.6000 0.6000 0.6000 0.6000 0.5660 5,400
Jun 29, 2023 0.5200 0.5400 0.5100 0.5300 0.5000 79,100
Jun 28, 2023 0.5100 0.5100 0.5100 0.5100 0.4811 3,600
Jun 27, 2023 0.5700 0.5700 0.5700 0.5700 0.5377 500
Jun 26, 2023 0.5400 0.5700 0.5400 0.5600 0.5283 5,700
Jun 23, 2023 0.5500 0.5700 0.5500 0.5500 0.5189 81,900
Jun 22, 2023 0.6000 0.6000 0.6000 0.6000 0.5660 -
Jun 21, 2023 0.6000 0.6000 0.6000 0.6000 0.5660 -
Jun 20, 2023 0.6000 0.6000 0.6000 0.6000 0.5660 26,000
Jun 16, 2023 0.6100 0.6100 0.6000 0.6000 0.5660 3,400
Jun 15, 2023 0.6100 0.6100 0.6100 0.6100 0.5755 100
Jun 14, 2023 0.5600 0.5600 0.5600 0.5600 0.5283 -
Jun 13, 2023 0.5600 0.5700 0.5600 0.5600 0.5283 70,200
Jun 12, 2023 0.6100 0.6100 0.5700 0.5800 0.5472 11,800
Jun 9, 2023 0.5400 0.5400 0.5400 0.5400 0.5094 12,300
Jun 8, 2023 0.6000 0.6000 0.6000 0.6000 0.5660 2,000
Jun 7, 2023 0.5300 0.6000 0.5300 0.5700 0.5377 40,000
Jun 6, 2023 0.5500 0.5500 0.5500 0.5500 0.5189 5,000
Jun 5, 2023 0.5500 0.5500 0.5500 0.5500 0.5189 2,100
Jun 2, 2023 0.5600 0.5600 0.5600 0.5600 0.5283 6,500
Jun 1, 2023 0.5400 0.5400 0.5400 0.5400 0.5094 -
May 31, 2023 0.5500 0.5700 0.5400 0.5400 0.5094 10,700
May 30, 2023 0.5600 0.5900 0.5500 0.5900 0.5566 23,100
May 26, 2023 0.5600 0.6000 0.5500 0.6000 0.5660 43,600
May 25, 2023 0.5800 0.5800 0.5800 0.5800 0.5472 321,100
May 24, 2023 0.5800 0.5800 0.5800 0.5800 0.5472 2,000
May 23, 2023 0.5700 0.5700 0.5700 0.5700 0.5377 5,600
May 22, 2023 0.5700 0.5700 0.5700 0.5700 0.5377 2,300
May 19, 2023 0.5900 0.5900 0.5900 0.5900 0.5566 300
May 18, 2023 0.6000 0.6000 0.6000 0.6000 0.5660 400
May 17, 2023 0.5600 0.5800 0.5600 0.5600 0.5283 20,300
May 16, 2023 0.5600 0.5600 0.5600 0.5600 0.5283 10,000
May 15, 2023 0.5700 0.5700 0.5700 0.5700 0.5377 2,800
May 12, 2023 0.5600 0.5700 0.5600 0.5700 0.5377 5,800
May 11, 2023 0.5600 0.5600 0.5600 0.5600 0.5283 100
May 10, 2023 0.5800 0.5800 0.5800 0.5800 0.5472 3,100
May 9, 2023 0.5900 0.6200 0.5900 0.6000 0.5660 5,700
May 8, 2023 0.5400 0.6100 0.5400 0.5400 0.5094 27,900
May 5, 2023 0.5600 0.6200 0.5600 0.6200 0.5849 1,900
May 4, 2023 0.6100 0.6100 0.6100 0.6100 0.5755 200
May 3, 2023 0.6000 0.6000 0.6000 0.6000 0.5660 42,800
May 2, 2023 0.6300 0.6300 0.6000 0.6000 0.5660 45,500
May 1, 2023 0.5900 0.6300 0.5700 0.6200 0.5849 16,400
Apr 28, 2023 0.6300 0.6400 0.6300 0.6400 0.6038 1,400
Apr 27, 2023 0.6300 0.6300 0.6300 0.6300 0.5943 84,900

Related Tickers

NWG NatWest Group plc
7.84
+6.23%
 
BSBR Banco Santander (Brasil) S.A.
5.36
+4.48%
 
6GAA.F Grupo Aval Acciones y Valores S.A.
2.2000
+0.92%
 
42YB.F Virgin Money UK PLC
2.4000
0.00%
 
BRE.F Banco Bradesco S.A.
2.4200
-0.82%
 
BYRA.BE PT Bank Rakyat Indonesia (Persero) Tbk
0.2640
-5.04%
 
HSBK.L Halyk Bank of Kazakhstan Joint Stock Company
8.90
-2.20%
 
4BQ.F Bank of Qingdao Co., Ltd.
0.2300
0.00%
 
BDJ.F Bendigo and Adelaide Bank Limited
5.70
-1.72%
 
BXK.F Bancolombia S.A.
29.00
-3.33%