OTC Markets OTCPK - Delayed Quote USD

Lloyds Banking Group plc (LLDTF)

Compare
0.6500
+0.0100
+(1.56%)
As of January 10 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6400 0.6400 0.6400 0.6500 0.6500 5,000
Jan 8, 2025 0.6400 0.6400 0.6400 0.6400 0.6400 41,000
Jan 7, 2025 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jan 6, 2025 0.6600 0.6600 0.6600 0.6600 0.6600 200,900
Jan 3, 2025 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
Jan 2, 2025 0.6900 0.6900 0.6900 0.6900 0.6900 -
Dec 31, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Dec 30, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 500
Dec 27, 2024 0.7000 0.7000 0.6400 0.6700 0.6700 119,900
Dec 26, 2024 0.6800 0.7200 0.6800 0.7200 0.7200 16,600
Dec 24, 2024 0.6800 0.6800 0.6400 0.6400 0.6400 16,200
Dec 23, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 12,400
Dec 20, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 19, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 18, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 35,600
Dec 17, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Dec 16, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 62,400
Dec 13, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Dec 12, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 400
Dec 11, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 154,100
Dec 10, 2024 0.6700 0.6700 0.6600 0.6600 0.6600 855,100
Dec 9, 2024 0.6500 0.6800 0.6500 0.6800 0.6800 6,100
Dec 6, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,200
Dec 5, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Dec 4, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Dec 3, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Dec 2, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 7,600
Nov 29, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Nov 27, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 47,600
Nov 26, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 25, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 5,900
Nov 22, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Nov 21, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Nov 20, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 200
Nov 19, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Nov 18, 2024 0.6700 0.7300 0.6700 0.6900 0.6900 20,300
Nov 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 7,000
Nov 14, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Nov 13, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Nov 12, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 3,300
Nov 11, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 500
Nov 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 200
Nov 7, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 57,000
Nov 6, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 200
Nov 5, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Nov 4, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Nov 1, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Oct 31, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,300
Oct 30, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Oct 29, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 100
Oct 28, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 25, 2024 0.7900 0.7900 0.7500 0.7500 0.7500 10,700
Oct 24, 2024 0.8100 0.8500 0.8100 0.8500 0.8500 1,100
Oct 23, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Oct 22, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 200
Oct 21, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 45,600
Oct 18, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 3,600
Oct 17, 2024 0.7900 0.8300 0.7700 0.7700 0.7700 9,700
Oct 16, 2024 0.7500 0.7800 0.7500 0.7600 0.7600 4,900
Oct 15, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 14, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 11, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 10, 2024 0.7400 0.7700 0.7400 0.7700 0.7700 41,500
Oct 9, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 8, 2024 0.7700 0.7700 0.7300 0.7300 0.7300 200
Oct 7, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 130,500
Oct 4, 2024 0.7600 0.7600 0.7400 0.7400 0.7400 11,700
Oct 3, 2024 0.7500 0.7800 0.7500 0.7600 0.7600 2,200
Oct 2, 2024 0.7500 0.7600 0.7200 0.7200 0.7200 37,800
Oct 1, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 500
Sep 30, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 173,900
Sep 27, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 6,800
Sep 26, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 39,800
Sep 25, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Sep 24, 2024 0.7900 0.7900 0.7600 0.7800 0.7800 15,600
Sep 23, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Sep 20, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 37,600
Sep 19, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 287,500
Sep 18, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 19,800
Sep 17, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 16, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 13, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 65,600
Sep 12, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 11, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 3,200
Sep 10, 2024 0.7900 0.7900 0.7000 0.7000 0.7000 14,100
Sep 9, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Sep 6, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Sep 5, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 130,500
Sep 4, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 3, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Aug 30, 2024 0.7700 0.7700 0.7300 0.7300 0.7300 300
Aug 29, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 28, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 27, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 31,000
Aug 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 25,000
Aug 23, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 22, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 21, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 20, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 19, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 16, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 15, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 14, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 13, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 12, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 88,500
Aug 9, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 8, 2024 0.7200 0.7600 0.7200 0.7500 0.7500 13,400
Aug 7, 2024 0.7000 0.7700 0.7000 0.7700 0.7700 700
Aug 6, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 4,100
Aug 5, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Aug 2, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 49,300
Aug 1, 2024 0.0140 Dividend
Aug 1, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jul 31, 2024 0.7600 0.7600 0.7600 0.7600 0.7460 -
Jul 30, 2024 0.7600 0.7600 0.7600 0.7600 0.7460 -
Jul 29, 2024 0.7600 0.7600 0.7600 0.7600 0.7460 3,000
Jul 26, 2024 0.7600 0.7600 0.7600 0.7600 0.7460 120,300
Jul 25, 2024 0.7600 0.7600 0.7600 0.7600 0.7460 4,000
Jul 24, 2024 0.7600 0.7600 0.7600 0.7600 0.7460 -
Jul 23, 2024 0.7600 0.7600 0.7600 0.7600 0.7460 1,400
Jul 22, 2024 0.7500 0.7500 0.7500 0.7500 0.7362 -
Jul 19, 2024 0.7500 0.7500 0.7500 0.7500 0.7362 1,200
Jul 18, 2024 0.7700 0.8100 0.7500 0.7500 0.7362 44,700
Jul 17, 2024 0.7400 0.7400 0.7400 0.7400 0.7264 700
Jul 16, 2024 0.7800 0.7800 0.7300 0.7300 0.7166 6,000
Jul 15, 2024 0.7300 0.7600 0.7300 0.7600 0.7460 11,200
Jul 12, 2024 0.7700 0.7700 0.7700 0.7700 0.7558 500
Jul 11, 2024 0.7500 0.7500 0.7500 0.7500 0.7362 100
Jul 10, 2024 0.7500 0.7500 0.7500 0.7500 0.7362 4,600
Jul 9, 2024 0.7600 0.7600 0.7100 0.7400 0.7264 68,500
Jul 8, 2024 0.7600 0.7600 0.7600 0.7600 0.7460 100
Jul 5, 2024 0.6800 0.6800 0.6800 0.6800 0.6675 -
Jul 3, 2024 0.6800 0.6800 0.6800 0.6800 0.6675 -
Jul 2, 2024 0.6800 0.6800 0.6800 0.6800 0.6675 -
Jul 1, 2024 0.6800 0.6800 0.6800 0.6800 0.6675 -
Jun 28, 2024 0.6800 0.6800 0.6800 0.6800 0.6675 50,100
Jun 27, 2024 0.7000 0.7000 0.7000 0.7000 0.6871 -
Jun 26, 2024 0.7000 0.7000 0.7000 0.7000 0.6871 -
Jun 25, 2024 0.7000 0.7000 0.7000 0.7000 0.6871 600
Jun 24, 2024 0.7000 0.7000 0.7000 0.7000 0.6871 -
Jun 21, 2024 0.7000 0.7000 0.7000 0.7000 0.6871 100
Jun 20, 2024 0.6700 0.6700 0.6700 0.6700 0.6577 1,300
Jun 18, 2024 0.6900 0.6900 0.6900 0.6900 0.6773 -
Jun 17, 2024 0.7100 0.7100 0.6900 0.6900 0.6773 1,500
Jun 14, 2024 0.6700 0.6700 0.6700 0.6700 0.6577 367,100
Jun 13, 2024 0.6900 0.6900 0.6900 0.6900 0.6773 -
Jun 12, 2024 0.6900 0.6900 0.6900 0.6900 0.6773 1,700
Jun 11, 2024 0.6600 0.6600 0.6600 0.6600 0.6478 -
Jun 10, 2024 0.6600 0.6600 0.6600 0.6600 0.6478 36,300
Jun 7, 2024 0.7100 0.7100 0.7100 0.7100 0.6969 1,200
Jun 6, 2024 0.7100 0.7100 0.7100 0.7100 0.6969 -
Jun 5, 2024 0.7100 0.7100 0.7100 0.7100 0.6969 -
Jun 4, 2024 0.7100 0.7100 0.7100 0.7100 0.6969 -
Jun 3, 2024 0.7100 0.7100 0.7100 0.7100 0.6969 1,400
May 31, 2024 0.6700 0.6700 0.6700 0.6700 0.6577 -
May 30, 2024 0.6700 0.6700 0.6700 0.6700 0.6577 20,200
May 29, 2024 0.6900 0.6900 0.6900 0.6900 0.6773 -
May 28, 2024 0.7400 0.7400 0.6900 0.6900 0.6773 900
May 24, 2024 0.7600 0.7600 0.7600 0.7600 0.7460 -
May 23, 2024 0.7600 0.7600 0.7600 0.7600 0.7460 -
May 22, 2024 0.7600 0.7600 0.7600 0.7600 0.7460 100
May 21, 2024 0.7200 0.7200 0.7200 0.7200 0.7067 106,700
May 20, 2024 0.7100 0.7100 0.7100 0.7100 0.6969 -
May 17, 2024 0.7000 0.7100 0.7000 0.7100 0.6969 135,800
May 16, 2024 0.6800 0.6800 0.6800 0.6800 0.6675 800
May 15, 2024 0.6800 0.6800 0.6800 0.6800 0.6675 -
May 14, 2024 0.6800 0.6800 0.6800 0.6800 0.6675 -
May 13, 2024 0.6800 0.6800 0.6800 0.6800 0.6675 -
May 10, 2024 0.6800 0.6800 0.6800 0.6800 0.6675 61,200
May 9, 2024 0.6300 0.6300 0.6300 0.6300 0.6184 -
May 8, 2024 0.6300 0.6300 0.6300 0.6300 0.6184 30,000
May 7, 2024 0.6700 0.6700 0.6700 0.6700 0.6577 300
May 6, 2024 0.6500 0.6500 0.6500 0.6500 0.6380 300
May 3, 2024 0.6100 0.6100 0.6100 0.6100 0.5988 -
May 2, 2024 0.6100 0.6100 0.6100 0.6100 0.5988 -
May 1, 2024 0.6100 0.6100 0.6100 0.6100 0.5988 1,400
Apr 30, 2024 0.6100 0.6100 0.6100 0.6100 0.5988 96,500
Apr 29, 2024 0.6200 0.6200 0.6200 0.6200 0.6086 -
Apr 26, 2024 0.6200 0.6200 0.6200 0.6200 0.6086 -
Apr 25, 2024 0.6200 0.6200 0.6200 0.6200 0.6086 -
Apr 24, 2024 0.6200 0.6200 0.6200 0.6200 0.6086 200
Apr 23, 2024 0.6000 0.6000 0.6000 0.6000 0.5889 200
Apr 22, 2024 0.6000 0.6000 0.6000 0.6000 0.5889 200
Apr 19, 2024 0.6000 0.6000 0.6000 0.6000 0.5889 181,000
Apr 18, 2024 0.6000 0.6000 0.6000 0.6000 0.5889 -
Apr 17, 2024 0.6000 0.6000 0.6000 0.6000 0.5889 1,800
Apr 16, 2024 0.6000 0.6000 0.6000 0.6000 0.5889 -
Apr 15, 2024 0.6500 0.6500 0.6000 0.6000 0.5889 300
Apr 12, 2024 0.6400 0.6400 0.6400 0.6400 0.6282 82,200
Apr 11, 2024 0.0230 Dividend
Apr 11, 2024 0.6400 0.6400 0.6400 0.6400 0.6282 19,800
Apr 10, 2024 0.6400 0.6400 0.6400 0.6400 0.6056 -
Apr 9, 2024 0.6400 0.6400 0.6400 0.6400 0.6056 -
Apr 8, 2024 0.6400 0.6400 0.6400 0.6400 0.6056 9,000
Apr 5, 2024 0.6900 0.6900 0.6900 0.6900 0.6529 -
Apr 4, 2024 0.6900 0.6900 0.6900 0.6900 0.6529 400
Apr 3, 2024 0.6600 0.7000 0.6200 0.7000 0.6624 12,200
Apr 2, 2024 0.6700 0.6700 0.6700 0.6700 0.6340 -
Apr 1, 2024 0.6700 0.6700 0.6700 0.6700 0.6340 -
Mar 28, 2024 0.6700 0.6700 0.6700 0.6700 0.6340 164,700
Mar 27, 2024 0.6700 0.6700 0.6700 0.6700 0.6340 -
Mar 26, 2024 0.6700 0.6700 0.6700 0.6700 0.6340 123,100
Mar 25, 2024 0.6700 0.6700 0.6700 0.6700 0.6340 7,100
Mar 22, 2024 0.6200 0.6400 0.6200 0.6400 0.6056 25,100
Mar 21, 2024 0.6400 0.6500 0.6400 0.6500 0.6151 4,700
Mar 20, 2024 0.6200 0.6200 0.6200 0.6200 0.5867 -
Mar 19, 2024 0.6200 0.6200 0.6200 0.6200 0.5867 -
Mar 18, 2024 0.6200 0.6200 0.6200 0.6200 0.5867 -
Mar 15, 2024 0.6200 0.6200 0.6200 0.6200 0.5867 5,100
Mar 14, 2024 0.6000 0.6000 0.6000 0.6000 0.5678 -
Mar 13, 2024 0.6300 0.6300 0.6000 0.6000 0.5678 5,600
Mar 12, 2024 0.6300 0.6300 0.6300 0.6300 0.5962 -
Mar 11, 2024 0.6300 0.6300 0.6300 0.6300 0.5962 3,600
Mar 8, 2024 0.6300 0.6300 0.6300 0.6300 0.5962 -
Mar 7, 2024 0.6100 0.6300 0.6100 0.6300 0.5962 10,200
Mar 6, 2024 0.6200 0.6200 0.6200 0.6200 0.5867 200
Mar 5, 2024 0.6000 0.6000 0.6000 0.6000 0.5678 3,900
Mar 4, 2024 0.6100 0.6100 0.6100 0.6100 0.5772 2,500
Mar 1, 2024 0.5900 0.5900 0.5900 0.5900 0.5583 900
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 0.5489 -
Feb 28, 2024 0.5800 0.5800 0.5800 0.5800 0.5489 1,300
Feb 27, 2024 0.5600 0.5600 0.5600 0.5600 0.5299 -
Feb 26, 2024 0.5600 0.5600 0.5600 0.5600 0.5299 -
Feb 23, 2024 0.5600 0.5600 0.5600 0.5600 0.5299 -
Feb 22, 2024 0.5600 0.5600 0.5600 0.5600 0.5299 -
Feb 21, 2024 0.5600 0.5600 0.5600 0.5600 0.5299 -
Feb 20, 2024 0.5600 0.5600 0.5600 0.5600 0.5299 500
Feb 16, 2024 0.5300 0.5400 0.5300 0.5400 0.5110 254,400
Feb 15, 2024 0.5100 0.5100 0.5100 0.5100 0.4826 13,800
Feb 14, 2024 0.5400 0.5400 0.5100 0.5100 0.4826 746,100
Feb 13, 2024 0.5400 0.5400 0.5400 0.5400 0.5110 -
Feb 12, 2024 0.5400 0.5400 0.5400 0.5400 0.5110 -
Feb 9, 2024 0.5400 0.5400 0.5400 0.5400 0.5110 200
Feb 8, 2024 0.5400 0.5400 0.5400 0.5400 0.5110 3,100
Feb 7, 2024 0.5200 0.5200 0.5200 0.5200 0.4921 -
Feb 6, 2024 0.5200 0.5200 0.5200 0.5200 0.4921 -
Feb 5, 2024 0.5500 0.5500 0.5200 0.5200 0.4921 15,500
Feb 2, 2024 0.5300 0.5300 0.5300 0.5300 0.5015 700
Feb 1, 2024 0.5300 0.5300 0.5300 0.5300 0.5015 -
Jan 31, 2024 0.5300 0.5300 0.5300 0.5300 0.5015 -
Jan 30, 2024 0.5300 0.5300 0.5300 0.5300 0.5015 -
Jan 29, 2024 0.5300 0.5300 0.5300 0.5300 0.5015 140,400
Jan 26, 2024 0.5300 0.5300 0.5300 0.5300 0.5015 -
Jan 25, 2024 0.5300 0.5300 0.5300 0.5300 0.5015 1,000
Jan 24, 2024 0.5600 0.5600 0.5300 0.5300 0.5015 1,200
Jan 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5205 276,400
Jan 22, 2024 0.5800 0.5800 0.5400 0.5400 0.5110 22,600
Jan 19, 2024 0.5300 0.5300 0.5300 0.5300 0.5015 -
Jan 18, 2024 0.5300 0.5300 0.5300 0.5300 0.5015 -
Jan 17, 2024 0.5300 0.5300 0.5300 0.5300 0.5015 58,200
Jan 16, 2024 0.5800 0.5800 0.5800 0.5800 0.5489 -

Related Tickers

PPERF PT Bank Mandiri (Persero) Tbk
0.3742
-13.68%
 
TBCCF TBC Bank Group PLC
33.10
0.00%
 
MPI0.F Banca Monte dei Paschi di Siena S.p.A.
7.04
-0.31%
 
0RLS.IL UniCredit S.p.A.
40.31
+0.03%
 
PBCRF PT Bank Central Asia Tbk
0.6390
-4.48%
 
BKRKF PT Bank Rakyat Indonesia (Persero) Tbk
0.2100
-0.94%
 
IITSF Intesa Sanpaolo S.p.A.
4.1900
+3.46%
 
FCCO First Community Corporation
22.30
-0.45%
 
RBSPF NatWest Group plc
4.6800
+2.41%
 
AKBTY Akbank T.A.S.
3.7100
+2.77%