OTC Markets OTCPK - Delayed Quote
USD
Lloyds Banking Group plc (LLDTF)
1.2500
0.0000
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Nov 5, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Nov 4, 2026
1.3000
1.3000
1.2500
1.2500
1.2500
13,300
Nov 3, 2026
1.1800
1.2000
1.1800
1.2000
1.2000
9,300
Nov 2, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
41,200
Oct 30, 2026
1.2900
1.3400
1.2900
1.3000
1.3000
1,400
Oct 29, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
200
Oct 28, 2026
1.3700
1.3700
1.3700
1.3700
1.3700
-
Oct 27, 2026
1.3700
1.3700
1.3700
1.3700
1.3700
1,600
Oct 26, 2026
1.3500
1.3500
1.3500
1.3500
1.3500
900
Oct 23, 2026
1.3400
1.4000
1.3400
1.4000
1.4000
7,200
Oct 22, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
-
Oct 21, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
-
Oct 20, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
-
Oct 19, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
-
Oct 16, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
-
Oct 15, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
-
Oct 14, 2026
1.3500
1.4600
1.3100
1.3600
1.3600
17,600
Oct 13, 2026
1.3500
1.3500
1.3500
1.3500
1.3500
300
Oct 12, 2026
1.3900
1.3900
1.3900
1.3900
1.3900
-
Oct 9, 2026
1.3900
1.3900
1.3900
1.3900
1.3900
-
Oct 8, 2026
1.3800
1.3900
1.3800
1.3900
1.3900
4,700
Oct 7, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
700
Oct 6, 2026
1.3000
1.3000
1.2200
1.2300
1.2300
91,600
Oct 5, 2026
1.5300
1.5300
1.5300
1.5300
1.5300
-
Oct 2, 2026
1.3800
1.5300
1.3800
1.5300
1.5300
43,700
Oct 1, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Sep 30, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
2,200
Sep 29, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
-
Sep 28, 2026
1.5300
1.5400
1.5000
1.5000
1.5000
6,600
Sep 25, 2026
1.3900
1.3900
1.3900
1.3900
1.3900
-
Sep 24, 2026
1.3900
1.3900
1.3900
1.3900
1.3900
300
Sep 23, 2026
1.5200
1.5200
1.5200
1.5200
1.5200
5,400
Sep 22, 2026
1.4800
1.4800
1.4200
1.4200
1.4200
6,300
Sep 21, 2026
1.5500
1.5500
1.5500
1.5500
1.5500
-
Sep 18, 2026
1.5500
1.5500
1.5500
1.5500
1.5500
10,700
Sep 17, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Sep 16, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Sep 15, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
200
Sep 14, 2026
1.5000
1.5400
1.3500
1.3500
1.3500
40,300
Sep 11, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
200
Sep 10, 2026
1.4500
1.4900
1.4500
1.4900
1.4900
3,500
Sep 9, 2026
1.5200
1.5800
1.5200
1.5200
1.5200
1,000
Sep 8, 2026
1.4900
1.4900
1.4900
1.4900
1.4900
1,100
Sep 4, 2026
1.5200
1.5200
1.5200
1.5200
1.5200
-
Sep 3, 2026
1.5200
1.5200
1.5200
1.5200
1.5200
5,000
Sep 2, 2026
1.5200
1.5200
1.5200
1.5200
1.5200
-
Sep 1, 2026
1.5200
1.5200
1.5200
1.5200
1.5200
-
Aug 31, 2026
1.5200
1.5200
1.5200
1.5200
1.5200
-
Aug 28, 2026
1.5200
1.5200
1.5200
1.5200
1.5200
800
Aug 27, 2026
1.5900
1.5900
1.5900
1.5900
1.5900
-
Aug 26, 2026
1.5900
1.5900
1.5900
1.5900
1.5900
-
Aug 25, 2026
1.5900
1.5900
1.5900
1.5900
1.5900
2,300
Aug 24, 2026
1.5200
1.5200
1.5200
1.5200
1.5200
-
Aug 21, 2026
1.5200
1.5200
1.5200
1.5200
1.5200
300
Aug 20, 2026
1.4900
1.4900
1.4900
1.4900
1.4900
300
Aug 19, 2026
1.5300
1.6000
1.5300
1.6000
1.6000
6,400
Aug 18, 2026
1.6000
1.6000
1.6000
1.6000
1.6000
17,300
Aug 17, 2026
1.6000
1.6000
1.6000
1.6000
1.6000
3,300
Aug 14, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
3,800
Aug 13, 2026
1.6400
1.6800
1.4500
1.4500
1.4500
25,400
Aug 12, 2026
1.6000
1.6000
1.6000
1.6000
1.6000
-
Aug 11, 2026
1.5400
1.6000
1.5400
1.6000
1.6000
52,900
Aug 10, 2026
1.5500
1.5500
1.5500
1.5500
1.5500
500
Aug 7, 2026
1.5700
1.5700
1.5700
1.5700
1.5700
-
Aug 6, 2026
1.5700
1.5700
1.5700
1.5700
1.5700
2,600
Aug 5, 2026
1.6200
1.6200
1.4700
1.5600
1.5600
1,300
Aug 4, 2026
1.6000
1.6000
1.6000
1.6000
1.6000
-
Aug 3, 2026
1.6400
1.6400
1.5700
1.6000
1.6000
700
Jul 31, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Jul 30, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Jul 29, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
300
Jul 28, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Jul 27, 2026
1.4400
1.4400
1.4000
1.4000
1.4000
22,000
Jul 24, 2026
1.4900
1.4900
1.4900
1.4900
1.4900
500
Jul 23, 2026
1.5400
1.5400
1.5400
1.5400
1.5400
700
Jul 22, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Jul 21, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Jul 20, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Jul 17, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Jul 16, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
200
Jul 15, 2026
1.5500
1.5500
1.5500
1.5500
1.5500
100
Jul 14, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
-
Jul 13, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
200
Jul 10, 2026
1.4500
1.4500
1.4500
1.4500
1.4500
-
Jul 9, 2026
1.4500
1.4500
1.4500
1.4500
1.4500
-
Jul 8, 2026
1.4500
1.4500
1.4500
1.4500
1.4500
-
Jul 7, 2026
1.4500
1.4500
1.4500
1.4500
1.4500
40,200
Jul 6, 2026
1.4500
1.4500
1.4500
1.4500
1.4500
-
Jul 2, 2026
1.4500
1.4500
1.4500
1.4500
1.4500
-
Jul 1, 2026
1.4500
1.4500
1.4500
1.4500
1.4500
-
Jun 30, 2026
1.4500
1.4500
1.4500
1.4500
1.4500
1,501,000
Jun 29, 2026
1.4600
1.4600
1.4600
1.4600
1.4600
25,700
Jun 26, 2026
1.5400
1.5400
1.5400
1.5400
1.5400
800
Jun 25, 2026
1.5500
1.5500
1.5500
1.5500
1.5500
3,900
Jun 24, 2026
1.4400
1.4400
1.4400
1.4400
1.4400
100
Jun 23, 2026
1.4400
1.4400
1.4400
1.4400
1.4400
200
Jun 22, 2026
1.3500
1.3500
1.3500
1.3500
1.3500
25,400
Jun 18, 2026
1.3500
1.3500
1.3500
1.3500
1.3500
-
Jun 17, 2026
1.4000
1.4100
1.3200
1.3500
1.3500
644,000
Jun 16, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
12,900
Jun 15, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jun 12, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
100
Jun 11, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jun 10, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
100
Jun 9, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
-
Jun 8, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
2,900
Jun 5, 2026
1.2700
1.2700
1.2700
1.2700
1.2700
-
Jun 4, 2026
1.2700
1.2700
1.2700
1.2700
1.2700
78,000
Jun 3, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
300
Jun 2, 2026
1.3900
1.3900
1.3900
1.3900
1.3900
800
Jun 1, 2026
1.4000
1.4000
1.3400
1.3400
1.3400
500
May 29, 2026
1.3800
1.3800
1.3800
1.3800
1.3800
-
May 28, 2026
1.3800
1.3800
1.3800
1.3800
1.3800
-
May 27, 2026
1.3800
1.3800
1.3800
1.3800
1.3800
100
May 26, 2026
1.3400
1.3400
1.3400
1.3400
1.3400
-
May 22, 2026
1.3400
1.3400
1.3400
1.3400
1.3400
700
May 21, 2026
1.3800
1.3800
1.3800
1.3800
1.3800
400
May 20, 2026
1.2800
1.2800
1.2800
1.2800
1.2800
100
May 19, 2026
1.2400
1.3100
1.2400
1.3100
1.3100
4,600
May 18, 2026
1.2100
1.3000
1.2100
1.3000
1.3000
1,000
May 15, 2026
1.3100
1.3100
1.3100
1.3100
1.3100
-
May 14, 2026
1.3100
1.3100
1.3100
1.3100
1.3100
700
May 13, 2026
1.2800
1.2800
1.2800
1.2800
1.2800
100,800
May 12, 2026
1.3200
1.3200
1.3200
1.3200
1.3200
-
May 11, 2026
1.3300
1.3300
1.3200
1.3200
1.3200
15,100
May 8, 2026
1.1300
1.1300
1.1300
1.1300
1.1300
-
May 7, 2026
1.1300
1.1300
1.1300
1.1300
1.1300
-
May 6, 2026
1.1300
1.1300
1.1300
1.1300
1.1300
-
May 5, 2026
1.1300
1.1300
1.1300
1.1300
1.1300
-
May 4, 2026
1.2000
1.2000
1.1300
1.1300
1.1300
300
May 1, 2026
1.2700
1.2700
1.2700
1.2700
1.2700
300
Apr 30, 2026
1.2500
1.3900
1.2500
1.3500
1.3500
8,000
Apr 29, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
12,900
Apr 28, 2026
1.3200
1.3200
1.3200
1.3200
1.3200
300
Apr 27, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
-
Apr 24, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
97,000
Apr 23, 2026
1.3900
1.3900
1.3900
1.3900
1.3900
100
Apr 22, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Apr 21, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Apr 20, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Apr 17, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Apr 16, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
-
Apr 15, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
5,900
Apr 14, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Apr 13, 2026
1.3300
1.3400
1.2500
1.2500
1.2500
59,800
Apr 10, 2026
1.2500
1.3200
1.2500
1.2500
1.2500
10,200
Apr 9, 2026
0.033
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
1.3800
1.3800
1.3800
1.3800
1.3800
-
Apr 8, 2026
1.3800
1.3800
1.3800
1.3800
1.3470
76,100
Apr 7, 2026
1.2800
1.2800
1.2800
1.2800
1.2494
-
Apr 6, 2026
1.2800
1.2800
1.2800
1.2800
1.2494
-
Apr 2, 2026
1.2800
1.2800
1.2800
1.2800
1.2494
-
Apr 1, 2026
1.2000
1.2800
1.2000
1.2800
1.2494
6,000
Mar 31, 2026
1.2000
1.2000
1.2000
1.2000
1.1713
130,800
Mar 30, 2026
1.1500
1.1500
1.1500
1.1500
1.1225
1,200
Mar 27, 2026
1.1500
1.1500
1.1500
1.1500
1.1225
5,500
Mar 26, 2026
1.2000
1.2400
1.2000
1.2400
1.2103
1,100
Mar 25, 2026
1.2800
1.2800
1.2800
1.2800
1.2494
-
Mar 24, 2026
1.2800
1.2800
1.2800
1.2800
1.2494
-
Mar 23, 2026
1.2800
1.2800
1.2800
1.2800
1.2494
-
Mar 20, 2026
1.2800
1.2800
1.2800
1.2800
1.2494
-
Mar 19, 2026
1.2800
1.2800
1.2800
1.2800
1.2494
-
Mar 18, 2026
1.2800
1.2800
1.2800
1.2800
1.2494
-
Mar 17, 2026
1.2900
1.2900
1.2800
1.2800
1.2494
3,200
Mar 16, 2026
1.3200
1.3200
1.3200
1.3200
1.2884
-
Mar 13, 2026
1.3200
1.3200
1.3200
1.3200
1.2884
-
Mar 12, 2026
1.2100
1.3500
1.2100
1.3200
1.2884
92,100
Mar 11, 2026
1.3000
1.3000
1.3000
1.3000
1.2689
4,900
Mar 10, 2026
1.3400
1.3400
1.2500
1.3300
1.2982
11,000
Mar 9, 2026
1.2800
1.2800
1.2800
1.2800
1.2494
2,000
Mar 6, 2026
1.2000
1.2000
1.2000
1.2000
1.1713
8,100
Mar 5, 2026
1.2500
1.2500
1.2500
1.2500
1.2201
-
Mar 4, 2026
1.2500
1.2500
1.2500
1.2500
1.2201
-
Mar 3, 2026
1.2500
1.2500
1.2500
1.2500
1.2201
-
Mar 2, 2026
1.2500
1.2500
1.2500
1.2500
1.2201
200
Feb 27, 2026
1.3400
1.3400
1.3400
1.3400
1.3080
3,500
Feb 26, 2026
1.4500
1.4500
1.4500
1.4500
1.4153
200
Feb 25, 2026
1.3500
1.3500
1.3500
1.3500
1.3177
700
Feb 24, 2026
1.3500
1.3500
1.3500
1.3500
1.3177
-
Feb 23, 2026
1.3500
1.3500
1.3500
1.3500
1.3177
300
Feb 20, 2026
1.3500
1.3500
1.3500
1.3500
1.3177
-
Feb 19, 2026
1.3200
1.3500
1.3200
1.3500
1.3177
2,900
Feb 18, 2026
1.4200
1.4200
1.4200
1.4200
1.3860
100
Feb 17, 2026
1.3500
1.3500
1.3500
1.3500
1.3177
-
Feb 13, 2026
1.3600
1.3900
1.3500
1.3500
1.3177
500
Feb 12, 2026
1.4300
1.4400
1.4300
1.4400
1.4056
2,002,900
Feb 11, 2026
1.4000
1.4000
1.4000
1.4000
1.3665
-
Feb 10, 2026
1.4000
1.4000
1.4000
1.4000
1.3665
61,000
Feb 9, 2026
1.4000
1.4000
1.4000
1.4000
1.3665
-
Feb 6, 2026
1.4000
1.4000
1.4000
1.4000
1.3665
-
Feb 5, 2026
1.4000
1.4000
1.4000
1.4000
1.3665
-
Feb 4, 2026
1.4000
1.4000
1.4000
1.4000
1.3665
-
Feb 3, 2026
1.4000
1.4000
1.4000
1.4000
1.3665
-
Feb 2, 2026
1.4000
1.4000
1.4000
1.4000
1.3665
1,500
Jan 30, 2026
1.5000
1.5100
1.4000
1.4000
1.3665
24,900
Jan 29, 2026
1.4600
1.4600
1.4600
1.4600
1.4251
-
Jan 28, 2026
1.4600
1.4600
1.4600
1.4600
1.4251
46,200
Jan 27, 2026
1.4600
1.4600
1.4600
1.4600
1.4251
300
Jan 26, 2026
1.4800
1.5000
1.4500
1.5000
1.4641
2,100
Jan 23, 2026
1.3800
1.3800
1.3800
1.3800
1.3470
-
Jan 22, 2026
1.3800
1.3800
1.3800
1.3800
1.3470
1,800
Jan 21, 2026
1.3800
1.3800
1.3800
1.3800
1.3470
700
Jan 20, 2026
1.3500
1.3500
1.3000
1.3000
1.2689
3,600
Jan 16, 2026
1.3000
1.3700
1.3000
1.3700
1.3372
17,700
Jan 15, 2026
1.4000
1.4000
1.4000
1.4000
1.3665
1,200
Jan 14, 2026
1.4500
1.4500
1.4500
1.4500
1.4153
-
Jan 13, 2026
1.4600
1.4600
1.4500
1.4500
1.4153
700
Jan 12, 2026
1.3500
1.3800
1.3500
1.3800
1.3470
5,700
Jan 9, 2026
1.2500
1.2500
1.2500
1.2500
1.2201
-
Jan 8, 2026
1.2500
1.2500
1.2500
1.2500
1.2201
1,000
Jan 7, 2026
1.3000
1.3000
1.3000
1.3000
1.2689
-
Jan 6, 2026
1.3000
1.3000
1.3000
1.3000
1.2689
-
Jan 5, 2026
1.3000
1.3000
1.3000
1.3000
1.2689
-
Jan 2, 2026
1.3600
1.3600
1.2700
1.3000
1.2689
800
Dec 31, 2025
1.3200
1.3200
1.3200
1.3200
1.2884
-
Dec 30, 2025
1.3200
1.3200
1.3200
1.3200
1.2884
-
Dec 29, 2025
1.2500
1.3200
1.2500
1.3200
1.2884
34,800
Dec 26, 2025
1.3000
1.3000
1.3000
1.3000
1.2689
7,200
Dec 24, 2025
1.3200
1.3200
1.3200
1.3200
1.2884
-
Dec 23, 2025
1.3200
1.3200
1.3200
1.3200
1.2884
-
Dec 22, 2025
1.3500
1.3500
1.3000
1.3200
1.2884
22,800
Dec 19, 2025
1.3000
1.3000
1.3000
1.3000
1.2689
-
Dec 18, 2025
1.2800
1.3000
1.2800
1.3000
1.2689
12,200
Dec 17, 2025
1.2900
1.2900
1.2000
1.2000
1.1713
210,500
Dec 16, 2025
1.2700
1.2700
1.2700
1.2700
1.2396
16,400
Dec 15, 2025
1.1300
1.1300
1.1300
1.1300
1.1030
-
Dec 12, 2025
1.1300
1.1300
1.1300
1.1300
1.1030
-
Dec 11, 2025
1.1300
1.1300
1.1300
1.1300
1.1030
-
Dec 10, 2025
1.1300
1.1300
1.1300
1.1300
1.1030
-
Dec 9, 2025
1.2700
1.2900
1.1300
1.1300
1.1030
17,100
Dec 8, 2025
1.2900
1.2900
1.2900
1.2900
1.2592
900
Dec 5, 2025
1.2700
1.2700
1.2700
1.2700
1.2396
100
Dec 4, 2025
1.2900
1.2900
1.2900
1.2900
1.2592
-
Dec 3, 2025
1.2900
1.2900
1.2900
1.2900
1.2592
-
Dec 2, 2025
1.2400
1.2900
1.2400
1.2900
1.2592
2,034,000
Dec 1, 2025
1.1500
1.1500
1.1500
1.1500
1.1225
-
Nov 28, 2025
1.1500
1.1500
1.1500
1.1500
1.1225
-
Nov 26, 2025
1.1500
1.1500
1.1500
1.1500
1.1225
600
Nov 25, 2025
1.2000
1.2000
1.2000
1.2000
1.1713
5,400
Nov 24, 2025
1.1400
1.1400
1.1400
1.1400
1.1127
-
Nov 21, 2025
1.1400
1.1400
1.1400
1.1400
1.1127
100,900
Nov 20, 2025
1.1300
1.1300
1.1300
1.1300
1.1030
29,300
Nov 19, 2025
1.1600
1.1600
1.1600
1.1600
1.1323
3,700
Nov 18, 2025
1.2600
1.2600
1.2600
1.2600
1.2299
-
Nov 17, 2025
1.2600
1.2600
1.2600
1.2600
1.2299
-
Nov 14, 2025
1.2600
1.2600
1.2600
1.2600
1.2299
-
Nov 13, 2025
1.2600
1.2600
1.2600
1.2600
1.2299
-
Nov 12, 2025
1.2600
1.2600
1.2600
1.2600
1.2299
5,000
Nov 11, 2025
1.2500
1.2500
1.2500
1.2500
1.2201
-
Nov 10, 2025
1.2000
1.2500
1.2000
1.2500
1.2201
38,800
Nov 7, 2025
1.1200
1.1200
1.1200
1.1200
1.0932
-
