Lloyds Banking Group PLC (LLOY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
19.545.520 |
-1,59%
|
115,00
|
112,15
|
115,00
|
113,025
|
| 27/07/2026 |
15.695.503 |
1,10%
|
115,00
|
113,95
|
115,425
|
114,85
|
| 24/07/2026 |
15.122.964 |
1,02%
|
112,50
|
112,15
|
114,125
|
113,60
|
| 23/07/2026 |
18.787.749 |
-2,24%
|
114,75
|
112,35
|
114,80
|
112,45
|
| 22/07/2026 |
22.727.042 |
1,66%
|
113,225
|
113,20
|
115,55
|
115,025
|
| 21/07/2026 |
18.379.361 |
1,75%
|
111,10
|
110,30
|
113,20
|
113,15
|
| 20/07/2026 |
22.159.141 |
0,14%
|
110,725
|
110,25
|
112,475
|
111,20
|
| 17/07/2026 |
21.816.658 |
-1,09%
|
111,60
|
109,00
|
111,60
|
111,05
|
| 16/07/2026 |
43.334.130 |
-0,18%
|
112,45
|
111,05
|
113,225
|
112,275
|
| 15/07/2026 |
11.332.481 |
0,60%
|
111,75
|
110,95
|
112,85
|
112,475
|
| 14/07/2026 |
36.680.361 |
1,11%
|
110,475
|
109,15
|
112,50
|
111,80
|
| 13/07/2026 |
12.804.757 |
-1,43%
|
111,90
|
110,425
|
112,55
|
110,575
|
| 10/07/2026 |
14.259.876 |
0,09%
|
112,10
|
111,65
|
113,05
|
112,175
|
| 09/07/2026 |
15.376.307 |
1,33%
|
111,80
|
111,60
|
112,525
|
112,075
|
| 08/07/2026 |
16.955.623 |
-3,68%
|
113,725
|
110,60
|
113,90
|
110,60
|
| 07/07/2026 |
15.806.340 |
-0,99%
|
115,60
|
114,30
|
115,60
|
114,825
|
| 06/07/2026 |
23.072.414 |
1,24%
|
115,35
|
114,20
|
116,00
|
115,975
|
| 03/07/2026 |
18.625.433 |
0,15%
|
115,00
|
113,35
|
115,40
|
114,55
|
| 02/07/2026 |
36.244.666 |
1,94%
|
111,525
|
111,525
|
115,00
|
114,375
|
| 01/07/2026 |
19.292.720 |
0,63%
|
110,60
|
110,30
|
112,20
|
112,20
|
| 30/06/2026 |
24.659.009 |
2,44%
|
109,625
|
109,20
|
112,10
|
111,50
|
| 29/06/2026 |
19.480.968 |
-0,37%
|
108,60
|
108,35
|
109,875
|
108,85
|
| 26/06/2026 |
26.266.056 |
-0,61%
|
109,45
|
108,15
|
110,10
|
109,25
|
| 25/06/2026 |
22.939.465 |
1,92%
|
107,65
|
107,55
|
110,30
|
109,925
|
| 24/06/2026 |
22.675.026 |
-1,48%
|
108,50
|
107,55
|
109,00
|
107,85
|
| 23/06/2026 |
23.452.653 |
0,41%
|
107,45
|
107,30
|
109,85
|
109,475
|
| 19/06/2026 |
20.689.568 |
-1,37%
|
105,10
|
104,05
|
109,025
|
109,025
|
| 18/06/2026 |
12.158.334 |
0,50%
|
105,95
|
104,60
|
106,05
|
105,80
|
| 17/06/2026 |
20.245.154 |
1,23%
|
104,70
|
103,95
|
105,80
|
105,275
|
| 16/06/2026 |
15.698.416 |
1,22%
|
102,85
|
102,70
|
104,65
|
104,00
|
| 15/06/2026 |
17.958.146 |
0,54%
|
104,45
|
102,125
|
104,95
|
102,75
|
| 12/06/2026 |
26.547.025 |
4,45%
|
100,60
|
99,86
|
102,55
|
102,20
|
| 11/06/2026 |
31.113.691 |
0,77%
|
97,26
|
97,00
|
98,76
|
97,85
|
| 10/06/2026 |
30.337.758 |
-0,86%
|
98,56
|
96,46
|
98,70
|
97,10
|
| 09/06/2026 |
20.853.263 |
-1,49%
|
99,26
|
97,94
|
100,75
|
97,94
|
| 08/06/2026 |
20.686.571 |
0,10%
|
98,47
|
98,02
|
100,60
|
99,42
|
| 05/06/2026 |
11.075.766 |
-1,15%
|
100,275
|
99,30
|
101,05
|
99,32
|
| 04/06/2026 |
16.341.933 |
1,26%
|
99,11
|
98,88
|
100,90
|
100,475
|
| 03/06/2026 |
15.597.259 |
-0,97%
|
100,25
|
99,10
|
100,80
|
99,23
|
| 02/06/2026 |
25.900.113 |
0,30%
|
101,25
|
99,12
|
101,45
|
100,20
|
| 01/06/2026 |
14.980.771 |
-1,58%
|
101,55
|
99,24
|
101,55
|
99,90
|
| 29/05/2026 |
13.627.769 |
0,10%
|
101,20
|
101,025
|
102,225
|
101,50
|
| 28/05/2026 |
16.898.475 |
-0,61%
|
101,40
|
100,25
|
101,85
|
101,40
|
| 27/05/2026 |
17.370.308 |
0,67%
|
101,50
|
101,25
|
102,35
|
102,025
|
| 26/05/2026 |
16.697.141 |
1,43%
|
101,25
|
100,575
|
101,85
|
101,35
|
| 22/05/2026 |
14.688.946 |
0,77%
|
99,18
|
98,58
|
100,20
|
99,92
|
| 21/05/2026 |
21.032.855 |
-0,84%
|
99,24
|
97,64
|
99,82
|
99,16
|
| 20/05/2026 |
21.579.037 |
3,93%
|
95,80
|
95,48
|
100,175
|
100,00
|
| 19/05/2026 |
24.270.470 |
1,34%
|
95,74
|
95,58
|
96,86
|
96,22
|
| 18/05/2026 |
26.947.670 |
1,16%
|
93,60
|
93,36
|
95,72
|
94,95
|
| 15/05/2026 |
51.267.985 |
-2,37%
|
94,48
|
93,30
|
95,00
|
93,86
|
| 14/05/2026 |
19.025.695 |
1,46%
|
95,40
|
95,40
|
96,46
|
96,14
|
| 13/05/2026 |
27.048.795 |
0,49%
|
95,66
|
93,26
|
96,16
|
94,76
|
| 12/05/2026 |
45.134.201 |
-3,91%
|
96,76
|
93,92
|
97,40
|
94,30
|
| 11/05/2026 |
19.707.083 |
-1,03%
|
99,04
|
98,08
|
100,05
|
98,14
|
| 08/05/2026 |
35.642.726 |
0,90%
|
97,35
|
96,80
|
100,10
|
99,165
|
| 07/05/2026 |
19.369.940 |
-0,78%
|
99,84
|
98,21
|
100,24
|
98,28
|
| 06/05/2026 |
34.291.235 |
5,12%
|
96,38
|
96,31
|
100,22
|
99,05
|
| 05/05/2026 |
72.916.985 |
-4,45%
|
97,12
|
93,49
|
97,12
|
94,23
|
| 01/05/2026 |
31.966.602 |
-0,86%
|
98,295
|
97,71
|
99,27
|
98,62
|
| 30/04/2026 |
41.282.122 |
2,27%
|
97,40
|
96,38
|
99,63
|
99,47
|
| 29/04/2026 |
30.242.456 |
-1,25%
|
98,09
|
96,32
|
99,435
|
97,26
|
| 28/04/2026 |
35.832.681 |
0,89%
|
98,33
|
96,70
|
98,68
|
98,49
|
| 27/04/2026 |
15.651.522 |
-0,19%
|
97,98
|
97,33
|
98,59
|
97,625
|
| 24/04/2026 |
17.875.852 |
-1,27%
|
98,06
|
96,97
|
98,65
|
97,87
|
| 23/04/2026 |
11.873.563 |
-1,35%
|
99,545
|
98,14
|
99,545
|
99,125
|
| 22/04/2026 |
14.895.314 |
-0,42%
|
101,26
|
100,15
|
101,38
|
100,48
|
| 21/04/2026 |
20.170.507 |
-1,93%
|
103,12
|
100,70
|
103,24
|
100,90
|
| 20/04/2026 |
16.907.971 |
-1,93%
|
103,58
|
102,22
|
103,78
|
102,88
|
| 17/04/2026 |
26.206.958 |
1,73%
|
103,32
|
101,78
|
105,34
|
104,90
|
| 16/04/2026 |
23.791.800 |
-0,39%
|
103,64
|
103,02
|
105,02
|
103,12
|
| 15/04/2026 |
23.316.400 |
0,80%
|
102,68
|
102,63
|
103,68
|
103,52
|
| 14/04/2026 |
22.255.774 |
2,25%
|
101,28
|
100,52
|
102,70
|
102,70
|
| 13/04/2026 |
12.721.118 |
-0,25%
|
100,12
|
99,08
|
100,48
|
100,44
|
| 10/04/2026 |
24.981.156 |
0,41%
|
101,08
|
100,68
|
101,88
|
100,69
|
| 09/04/2026 |
23.436.886 |
-1,50%
|
100,82
|
99,60
|
100,84
|
100,28
|
| 08/04/2026 |
51.263.612 |
5,90%
|
102,64
|
101,78
|
105,10
|
101,81
|
| 07/04/2026 |
21.756.005 |
-1,54%
|
98,20
|
95,855
|
98,73
|
96,14
|
| 02/04/2026 |
45.167.747 |
0,52%
|
95,84
|
95,46
|
98,38
|
97,64
|
| 01/04/2026 |
38.512.331 |
5,31%
|
95,68
|
95,54
|
97,56
|
97,14
|
| 31/03/2026 |
29.580.986 |
0,92%
|
91,26
|
91,24
|
93,26
|
92,24
|
| 30/03/2026 |
23.924.779 |
0,59%
|
89,78
|
89,58
|
91,84
|
91,40
|
| 27/03/2026 |
36.339.302 |
-1,86%
|
93,17
|
90,26
|
93,17
|
90,86
|
| 26/03/2026 |
26.887.847 |
-2,45%
|
94,18
|
92,42
|
94,82
|
92,58
|
| 25/03/2026 |
35.148.829 |
2,15%
|
94,44
|
94,22
|
96,06
|
94,90
|
| 24/03/2026 |
22.659.437 |
0,95%
|
92,88
|
91,45
|
93,68
|
92,90
|
| 23/03/2026 |
46.389.007 |
1,12%
|
88,40
|
87,64
|
94,14
|
92,20
|
| 20/03/2026 |
22.426.430 |
-1,89%
|
94,26
|
91,01
|
94,68
|
91,18
|
| 19/03/2026 |
28.936.108 |
-4,03%
|
95,20
|
91,64
|
95,32
|
92,94
|
| 18/03/2026 |
14.254.992 |
0,73%
|
96,64
|
96,18
|
98,30
|
96,84
|
| 17/03/2026 |
16.601.508 |
1,22%
|
94,92
|
94,70
|
97,10
|
96,14
|
| 16/03/2026 |
22.190.935 |
0,44%
|
94,46
|
93,90
|
96,12
|
94,98
|
| 13/03/2026 |
30.630.453 |
-0,94%
|
94,46
|
94,02
|
95,96
|
94,56
|
| 12/03/2026 |
18.719.195 |
-2,51%
|
98,28
|
94,58
|
98,28
|
95,46
|
| 11/03/2026 |
21.133.865 |
-0,87%
|
98,14
|
97,72
|
99,14
|
97,92
|
| 10/03/2026 |
20.214.494 |
3,98%
|
97,72
|
97,70
|
99,31
|
98,78
|
| 09/03/2026 |
28.256.161 |
-0,21%
|
93,68
|
92,37
|
95,14
|
95,00
|
| 06/03/2026 |
21.760.358 |
-1,31%
|
97,82
|
94,52
|
98,20
|
95,20
|
| 05/03/2026 |
20.616.291 |
-1,71%
|
98,54
|
96,40
|
99,56
|
96,46
|
| 04/03/2026 |
35.586.357 |
1,44%
|
96,64
|
96,16
|
98,84
|
98,14
|
