Lloyds Enterprises Limited (LLOYDSENT) Historical Prices

2 Followers

Time Period

Events

IN:LLOYDSENT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	67.85	68.92	66.30	66.92	66.92	-0.52%	103,778	0.38
Nov 12, 2026	67.57	68.13	66.52	67.27	67.27	+0.49%	80,810	0.30
Nov 11, 2026	65.13	67.25	64.53	66.94	66.94	+4.11%	238,735	0.87
Nov 10, 2026	64.30	65.28	63.02	64.30	64.30	0.00%	0	0.00
Nov 09, 2026	64.09	65.28	63.02	64.30	64.30	+5.08%	171,558	0.62
Nov 06, 2026	62.54	62.54	60.63	61.19	61.19	-2.05%	104,590	0.37
Nov 05, 2026	64.21	64.55	61.12	62.47	62.47	-1.05%	198,999	0.69
Nov 04, 2026	61.50	63.38	60.00	63.13	63.13	+4.23%	134,269	0.46
Nov 03, 2026	61.20	61.20	59.96	60.57	60.57	+0.71%	112,114	0.38
Nov 02, 2026	59.93	61.93	59.72	60.14	60.14	-1.43%	311,961	1.06
Oct 30, 2026	62.86	62.86	60.26	61.01	61.01	-2.71%	125,935	0.42
Oct 29, 2026	61.98	63.18	61.66	62.71	62.71	+1.84%	116,782	0.39
Oct 28, 2026	61.81	62.78	60.55	61.58	61.58	+0.60%	110,339	0.36
Oct 27, 2026	61.71	62.79	60.50	61.21	61.21	+0.28%	148,164	0.49
Oct 26, 2026	62.35	62.50	60.08	61.04	61.04	-2.43%	130,598	0.43
Oct 23, 2026	63.75	63.75	60.05	62.56	62.56	-1.88%	323,430	1.07
Oct 22, 2026	65.00	66.39	63.35	63.76	63.76	-3.51%	144,147	0.47
Oct 21, 2026	69.22	69.22	65.90	66.08	66.08	-3.72%	107,032	0.35
Oct 20, 2026	68.63	71.03	68.22	68.63	68.63	0.00%	0	0.00
Oct 19, 2026	70.94	71.03	68.22	68.63	68.63	-2.46%	158,594	0.50
Oct 16, 2026	69.99	73.18	69.99	70.36	70.36	-0.18%	524,651	1.68
Oct 15, 2026	71.33	71.65	69.82	70.49	70.49	-1.82%	5,091,172	21.23
Oct 14, 2026	71.00	73.11	70.77	71.80	71.80	+1.14%	144,350	0.58
Oct 13, 2026	71.22	71.98	69.25	70.99	70.99	-0.81%	199,214	0.79
Oct 12, 2026	74.31	74.73	71.15	71.57	71.57	-3.07%	170,405	0.65
Oct 09, 2026	75.10	75.81	73.22	73.84	73.84	-1.03%	345,873	1.29
Oct 08, 2026	79.68	79.68	73.87	74.61	74.61	-5.60%	240,172	0.84
Oct 07, 2026	78.74	79.75	77.80	79.04	79.04	+0.39%	146,534	0.51
Oct 06, 2026	80.22	81.78	78.22	78.73	78.73	-1.03%	179,384	0.62
Oct 05, 2026	77.22	80.75	77.22	79.55	79.55	+2.01%	325,910	1.11
Oct 02, 2026	77.98	79.04	75.72	77.98	77.98	0.00%	0	0.00
Oct 01, 2026	78.62	79.04	75.72	77.98	77.98	-1.79%	244,376	0.81
Sep 30, 2026	79.14	82.10	78.66	79.40	79.40	+0.15%	452,465	1.53
Sep 29, 2026	76.79	80.34	75.50	79.28	79.28	+3.99%	247,231	0.84
Sep 28, 2026	80.37	80.37	76.00	76.24	76.24	-4.39%	272,924	0.93
Sep 25, 2026	75.96	81.45	74.50	79.74	79.74	+5.59%	787,139	2.76
Sep 24, 2026	73.10	77.10	73.10	75.52	75.52	+1.79%	388,149	1.36
Sep 23, 2026	70.90	74.55	70.60	74.19	74.19	+5.35%	219,892	0.78
Sep 22, 2026	70.52	72.83	69.82	70.42	70.42	-0.14%	360,141	1.27
Sep 21, 2026	68.97	70.90	67.25	70.52	70.52	+2.51%	191,143	0.67
Sep 18, 2026	66.78	69.60	66.78	68.79	68.79	+2.61%	144,056	0.50
Sep 17, 2026	67.00	68.52	66.90	67.04	67.04	+0.12%	70,005	0.24
Sep 16, 2026	67.63	68.48	66.00	66.96	66.96	-0.68%	298,953	1.02
Sep 15, 2026	70.47	70.47	67.31	67.42	67.42	-3.40%	80,895	0.26
Sep 14, 2026	69.79	70.25	67.60	69.79	69.79	0.00%	0	0.00
Sep 11, 2026	70.21	70.25	67.60	69.79	69.79	-0.30%	103,446	0.31
Sep 10, 2026	70.10	70.94	69.72	70.00	70.00	-0.62%	47,721	0.14
Sep 09, 2026	71.67	71.67	70.25	70.44	70.44	-0.84%	101,580	0.30
Sep 08, 2026	72.78	72.78	70.55	71.04	71.04	-1.72%	48,060	0.14
Sep 07, 2026	74.97	74.97	72.05	72.28	72.28	-2.59%	96,338	0.28

Lloyds Enterprises Limited historical prices

Lloyds Enterprises Limited (LLOYDSENT) Historical Prices

Become an Expert with TipRanks Premium