LLOY.LLLOY.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $101.45 | $102.65 | $101.30 | $102.20 | 107.31M |
| 1/14/2026 | $101.50 | $102.85 | $100.85 | $101.00 | 106.33M |
| 1/13/2026 | $101.20 | $101.60 | $100.70 | $101.35 | 287.13M |
| 1/12/2026 | $100.05 | $101.20 | $99.32 | $101.00 | 70.74M |
| 1/9/2026 | $100.30 | $100.50 | $99.46 | $100.30 | 54.52M |
| 1/8/2026 | $98.84 | $100.50 | $98.31 | $100.05 | 152.89M |
| 1/7/2026 | $100.30 | $100.55 | $98.56 | $98.90 | 94.97M |
| 1/6/2026 | $100.50 | $101.75 | $100.00 | $100.30 | 120.17M |
| 1/5/2026 | $99.90 | $100.32 | $97.90 | $99.96 | 132.61M |
| 1/2/2026 | $98.24 | $100.23 | $98.20 | $99.24 | 132.18M |
| 12/31/2025 | $98.54 | $98.72 | $98.00 | $98.24 | 27.90M |
| 12/30/2025 | $97.20 | $98.62 | $97.10 | $98.34 | 38.06M |
| 12/29/2025 | $97.00 | $97.88 | $96.55 | $97.26 | 47.05M |
| 12/24/2025 | $97.58 | $98.03 | $96.98 | $97.00 | 24.32M |
| 12/23/2025 | $97.38 | $97.97 | $96.34 | $97.52 | 131.62M |
| 12/22/2025 | $97.16 | $97.34 | $96.25 | $97.08 | 55.30M |
| 12/19/2025 | $96.88 | $97.42 | $96.16 | $97.42 | 331.40M |
| 12/18/2025 | $96.14 | $96.34 | $95.08 | $96.34 | 70.63M |
| 12/17/2025 | $95.58 | $96.96 | $95.38 | $95.94 | 161.98M |
| 12/16/2025 | $95.00 | $95.10 | $94.02 | $95.02 | 131.27M |
| 12/15/2025 | $94.20 | $95.66 | $94.20 | $95.14 | 104.96M |
| 12/12/2025 | $95.32 | $96.00 | $93.72 | $93.72 | 111.08M |
| 12/11/2025 | $93.72 | $95.10 | $93.08 | $95.02 | 85.15M |
| 12/10/2025 | $93.84 | $95.54 | $93.73 | $94.84 | 281.70M |
| 12/9/2025 | $95.54 | $96.20 | $94.32 | $94.32 | 198.87M |
| 12/8/2025 | $95.76 | $96.00 | $95.02 | $95.70 | 180.31M |
| 12/5/2025 | $97.20 | $97.46 | $95.76 | $95.76 | 91.90M |
| 12/4/2025 | $96.66 | $97.32 | $95.92 | $96.96 | 115.04M |
| 12/3/2025 | $96.82 | $97.08 | $95.54 | $95.96 | 81.72M |
| 12/2/2025 | $95.66 | $97.74 | $95.24 | $97.36 | 99.17M |
| 12/1/2025 | $95.50 | $95.84 | $94.44 | $95.50 | 303.22M |
| 11/28/2025 | $96.60 | $96.94 | $95.92 | $96.14 | 110.02M |
| 11/27/2025 | $93.64 | $96.60 | $93.42 | $96.60 | 262.96M |
| 11/26/2025 | $90.84 | $95.30 | $89.82 | $93.80 | 239.36M |
| 11/25/2025 | $89.14 | $90.70 | $88.72 | $90.68 | 105.40M |
| 11/24/2025 | $87.96 | $88.16 | $87.02 | $87.38 | 322.92M |
| 11/21/2025 | $86.10 | $87.32 | $85.82 | $87.12 | 90.23M |
| 11/20/2025 | $88.48 | $88.70 | $87.42 | $87.42 | 84.61M |
| 11/19/2025 | $88.88 | $89.12 | $87.44 | $87.62 | 119.68M |
| 11/18/2025 | $88.32 | $89.14 | $87.90 | $89.08 | 111.25M |
| 11/17/2025 | $91.46 | $91.98 | $90.58 | $90.84 | 226.19M |
| 11/14/2025 | $90.28 | $91.78 | $90.12 | $91.50 | 150.56M |
| 11/13/2025 | $95.48 | $95.74 | $94.12 | $94.12 | 80.26M |
| 11/12/2025 | $94.52 | $95.86 | $94.52 | $95.16 | 188.62M |
| 11/11/2025 | $93.24 | $95.12 | $93.24 | $94.62 | 153.60M |
| 11/10/2025 | $91.74 | $92.96 | $91.30 | $92.92 | 106.64M |
| 11/7/2025 | $91.48 | $92.08 | $90.38 | $90.60 | 125.85M |
| 11/6/2025 | $91.24 | $92.02 | $90.56 | $91.14 | 196.29M |
| 11/5/2025 | $88.52 | $89.56 | $88.42 | $89.56 | 195.07M |
| 11/4/2025 | $89.00 | $89.04 | $87.40 | $88.90 | 325.73M |
| 11/3/2025 | $89.30 | $89.54 | $88.76 | $89.40 | 110.06M |
| 10/31/2025 | $88.66 | $89.26 | $88.28 | $89.08 | 85.54M |
| 10/30/2025 | $89.06 | $89.14 | $87.88 | $88.82 | 140.82M |
| 10/29/2025 | $88.00 | $88.94 | $87.76 | $88.58 | 150.42M |
| 10/28/2025 | $87.78 | $87.86 | $86.16 | $87.86 | 100.56M |
| 10/27/2025 | $85.60 | $87.84 | $85.42 | $87.84 | 194.37M |
| 10/24/2025 | $85.50 | $85.86 | $83.97 | $85.86 | 189.51M |
| 10/23/2025 | $83.86 | $86.54 | $83.52 | $85.46 | 262.06M |
| 10/22/2025 | $83.60 | $84.74 | $83.58 | $84.48 | 225.71M |
| 10/21/2025 | $83.50 | $83.78 | $82.92 | $83.34 | 90.88M |
| 10/20/2025 | $83.48 | $83.89 | $82.78 | $83.00 | 65.27M |
| 10/17/2025 | $82.20 | $84.04 | $81.82 | $82.44 | 125.56M |