LLOYDSME.BOLLOYDSME.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1234.90 | $1240.10 | $1226.35 | $1236.10 | 7,982 |
| 1/13/2026 | $1283.85 | $1283.85 | $1232.60 | $1235.40 | 17,495 |
| 1/12/2026 | $1265.00 | $1268.80 | $1225.00 | $1254.55 | 26,127 |
| 1/9/2026 | $1282.45 | $1295.00 | $1260.25 | $1267.25 | 32,352 |
| 1/8/2026 | $1336.60 | $1338.00 | $1273.10 | $1287.55 | 22,799 |
| 1/7/2026 | $1310.25 | $1348.35 | $1310.25 | $1336.50 | 12,751 |
| 1/6/2026 | $1333.00 | $1339.75 | $1313.65 | $1318.35 | 14,127 |
| 1/5/2026 | $1350.05 | $1350.10 | $1332.00 | $1335.70 | 19,464 |
| 1/2/2026 | $1358.50 | $1374.80 | $1345.00 | $1350.05 | 27,932 |
| 1/1/2026 | $1325.95 | $1370.00 | $1315.30 | $1354.20 | 31,523 |
| 12/31/2025 | $1297.95 | $1337.50 | $1297.95 | $1322.00 | 29,217 |
| 12/30/2025 | $1387.95 | $1388.00 | $1277.15 | $1292.00 | 84,043 |
| 12/29/2025 | $1367.40 | $1395.45 | $1366.70 | $1388.00 | 22,805 |
| 12/26/2025 | $1365.95 | $1383.75 | $1360.00 | $1366.75 | 12,360 |
| 12/24/2025 | $1389.25 | $1394.90 | $1370.20 | $1374.80 | 13,235 |
| 12/23/2025 | $1355.70 | $1392.00 | $1346.75 | $1388.05 | 105,897 |
| 12/22/2025 | $1304.95 | $1364.20 | $1301.00 | $1355.65 | 60,851 |
| 12/19/2025 | $1317.65 | $1328.20 | $1292.05 | $1301.60 | 16,517 |
| 12/18/2025 | $1306.70 | $1329.90 | $1293.95 | $1309.50 | 40,032 |
| 12/17/2025 | $1315.00 | $1318.10 | $1280.65 | $1305.55 | 20,291 |
| 12/16/2025 | $1286.95 | $1328.15 | $1280.50 | $1311.30 | 24,019 |
| 12/15/2025 | $1276.35 | $1294.45 | $1270.60 | $1287.20 | 224,179 |
| 12/12/2025 | $1287.35 | $1297.20 | $1270.55 | $1288.65 | 15,861 |
| 12/11/2025 | $1298.45 | $1298.45 | $1254.95 | $1280.10 | 34,211 |
| 12/10/2025 | $1239.20 | $1288.80 | $1236.00 | $1281.60 | 19,510 |
| 12/9/2025 | $1202.75 | $1251.00 | $1186.60 | $1239.55 | 15,018 |
| 12/8/2025 | $1196.05 | $1240.55 | $1196.05 | $1217.90 | 12,297 |
| 12/5/2025 | $1194.00 | $1223.60 | $1186.90 | $1219.95 | 18,869 |
| 12/4/2025 | $1203.90 | $1207.75 | $1190.60 | $1195.85 | 7,863 |
| 12/3/2025 | $1212.50 | $1219.05 | $1199.95 | $1203.90 | 13,504 |
| 12/2/2025 | $1222.25 | $1222.25 | $1203.00 | $1210.60 | 14,926 |
| 12/1/2025 | $1238.75 | $1246.50 | $1214.30 | $1222.40 | 30,235 |
| 11/28/2025 | $1229.35 | $1229.80 | $1202.50 | $1220.85 | 23,334 |
| 11/27/2025 | $1257.15 | $1277.75 | $1221.00 | $1229.05 | 24,653 |
| 11/26/2025 | $1185.50 | $1250.05 | $1185.00 | $1241.40 | 35,502 |
| 11/25/2025 | $1204.45 | $1204.45 | $1170.70 | $1189.25 | 14,374 |
| 11/24/2025 | $1222.60 | $1231.45 | $1185.15 | $1191.05 | 14,551 |
| 11/21/2025 | $1255.70 | $1256.10 | $1220.00 | $1221.85 | 15,098 |
| 11/19/2025 | $1245.55 | $1278.70 | $1242.00 | $1263.80 | 26,390 |
| 11/18/2025 | $1263.25 | $1272.70 | $1245.00 | $1249.70 | 30,470 |
| 11/17/2025 | $1289.90 | $1294.00 | $1253.55 | $1259.60 | 43,708 |
| 11/14/2025 | $1261.50 | $1301.90 | $1261.50 | $1287.30 | 18,926 |
| 11/13/2025 | $1347.65 | $1349.95 | $1255.00 | $1271.60 | 75,576 |
| 11/12/2025 | $1329.30 | $1329.30 | $1301.60 | $1322.60 | 360,105 |
| 11/11/2025 | $1324.85 | $1326.10 | $1307.90 | $1318.35 | 8,843 |
| 11/10/2025 | $1324.10 | $1325.00 | $1313.00 | $1317.85 | 8,285 |
| 11/7/2025 | $1306.00 | $1323.95 | $1287.00 | $1317.80 | 8,022 |
| 11/6/2025 | $1316.00 | $1316.90 | $1294.00 | $1313.55 | 19,028 |
| 11/4/2025 | $1324.85 | $1324.85 | $1303.00 | $1318.50 | 9,425 |
| 11/3/2025 | $1301.00 | $1329.50 | $1300.00 | $1320.10 | 19,059 |
| 10/31/2025 | $1319.00 | $1324.10 | $1302.00 | $1304.90 | 9,857 |
| 10/30/2025 | $1313.55 | $1324.45 | $1302.50 | $1319.75 | 13,489 |
| 10/29/2025 | $1329.95 | $1331.65 | $1306.80 | $1311.30 | 12,254 |
| 10/28/2025 | $1335.70 | $1335.70 | $1310.00 | $1318.50 | 13,658 |
| 10/27/2025 | $1330.05 | $1333.85 | $1315.20 | $1327.80 | 10,044 |
| 10/24/2025 | $1328.80 | $1348.00 | $1320.90 | $1335.10 | 13,972 |
| 10/23/2025 | $1350.95 | $1360.00 | $1322.00 | $1324.40 | 26,015 |
| 10/21/2025 | $1338.95 | $1355.00 | $1323.45 | $1351.20 | 12,217 |
| 10/20/2025 | $1342.95 | $1342.95 | $1313.90 | $1319.65 | 10,019 |
| 10/17/2025 | $1321.75 | $1335.95 | $1312.85 | $1322.90 | 13,965 |
| 10/16/2025 | $1334.25 | $1351.75 | $1315.95 | $1322.65 | 17,259 |