Lloyds Banking Group PLC (LLOY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
17.095.092 |
-0,58%
|
95,50
|
94,44
|
95,82
|
95,82
|
| 28/11/2025 |
20.922.364 |
0,13%
|
96,60
|
95,92
|
96,90
|
96,38
|
| 27/11/2025 |
26.971.458 |
2,80%
|
93,54
|
93,44
|
96,30
|
96,26
|
| 26/11/2025 |
48.013.957 |
3,26%
|
90,88
|
89,82
|
95,28
|
93,64
|
| 25/11/2025 |
34.231.674 |
3,65%
|
88,99
|
88,74
|
90,68
|
90,68
|
| 24/11/2025 |
21.398.189 |
0,66%
|
87,90
|
87,04
|
88,14
|
87,49
|
| 21/11/2025 |
21.920.651 |
-0,97%
|
86,14
|
85,84
|
87,29
|
86,92
|
| 20/11/2025 |
20.325.233 |
0,24%
|
88,44
|
87,48
|
88,69
|
87,77
|
| 19/11/2025 |
26.340.998 |
-1,49%
|
88,96
|
87,46
|
89,08
|
87,56
|
| 18/11/2025 |
23.943.479 |
-2,09%
|
88,40
|
87,91
|
89,14
|
88,88
|
| 17/11/2025 |
15.680.320 |
-1,05%
|
91,50
|
90,58
|
91,92
|
90,78
|
| 14/11/2025 |
40.434.416 |
-2,61%
|
90,95
|
90,16
|
91,74
|
91,74
|
| 13/11/2025 |
20.622.644 |
-0,97%
|
95,48
|
94,15
|
95,72
|
94,20
|
| 12/11/2025 |
20.408.093 |
0,15%
|
94,57
|
94,57
|
95,58
|
95,12
|
| 11/11/2025 |
23.920.007 |
2,26%
|
93,28
|
93,28
|
95,08
|
94,98
|
| 10/11/2025 |
18.318.064 |
2,43%
|
91,62
|
91,30
|
92,94
|
92,88
|
| 07/11/2025 |
20.828.384 |
-0,29%
|
91,48
|
90,39
|
92,06
|
90,68
|
| 06/11/2025 |
36.358.166 |
1,75%
|
90,99
|
90,56
|
91,92
|
90,94
|
| 05/11/2025 |
17.257.863 |
0,52%
|
88,59
|
88,46
|
89,50
|
89,38
|
| 04/11/2025 |
24.821.994 |
-0,56%
|
88,76
|
87,42
|
89,00
|
88,92
|
| 03/11/2025 |
21.305.345 |
0,36%
|
89,24
|
88,76
|
89,54
|
89,42
|
| 31/10/2025 |
13.358.307 |
0,36%
|
88,70
|
88,30
|
89,22
|
89,10
|
| 30/10/2025 |
40.222.138 |
0,11%
|
88,88
|
87,89
|
89,12
|
88,78
|
| 29/10/2025 |
17.858.891 |
1,40%
|
87,94
|
87,80
|
88,94
|
88,68
|
| 28/10/2025 |
24.974.622 |
0,13%
|
87,75
|
86,18
|
87,75
|
87,46
|
| 27/10/2025 |
19.658.443 |
1,88%
|
85,64
|
85,44
|
87,80
|
87,35
|
| 24/10/2025 |
20.546.731 |
0,45%
|
85,58
|
83,98
|
85,86
|
85,74
|
| 23/10/2025 |
34.249.468 |
1,33%
|
83,93
|
83,58
|
86,54
|
85,36
|
| 22/10/2025 |
25.824.453 |
1,18%
|
83,62
|
83,62
|
84,74
|
84,24
|
| 21/10/2025 |
12.985.557 |
0,10%
|
83,64
|
82,94
|
83,77
|
83,26
|
| 20/10/2025 |
16.701.162 |
0,34%
|
83,40
|
82,80
|
83,64
|
83,18
|
| 17/10/2025 |
22.244.039 |
-1,79%
|
82,18
|
81,84
|
84,02
|
82,90
|
| 16/10/2025 |
16.932.973 |
-0,88%
|
84,44
|
83,80
|
85,06
|
84,41
|
| 15/10/2025 |
18.880.436 |
1,28%
|
84,16
|
83,84
|
85,32
|
85,16
|
| 14/10/2025 |
16.885.257 |
0,48%
|
83,48
|
83,04
|
84,20
|
84,08
|
| 13/10/2025 |
15.702.603 |
0,72%
|
83,24
|
83,16
|
84,42
|
83,68
|
| 10/10/2025 |
14.433.428 |
-0,60%
|
83,68
|
83,02
|
84,32
|
83,08
|
| 09/10/2025 |
46.714.811 |
-3,21%
|
84,58
|
82,82
|
84,68
|
83,58
|
| 08/10/2025 |
26.666.845 |
3,74%
|
84,26
|
84,26
|
86,62
|
86,35
|
| 07/10/2025 |
18.424.790 |
-1,21%
|
84,16
|
83,07
|
84,20
|
83,24
|
| 06/10/2025 |
19.473.297 |
-0,11%
|
84,44
|
83,32
|
84,68
|
84,26
|
| 03/10/2025 |
9.352.996 |
0,58%
|
84,16
|
83,86
|
84,88
|
84,35
|
| 02/10/2025 |
15.759.737 |
0,53%
|
83,98
|
83,61
|
84,92
|
83,86
|
| 01/10/2025 |
20.263.378 |
-0,31%
|
83,42
|
82,80
|
84,04
|
83,42
|
| 30/09/2025 |
20.078.111 |
1,14%
|
82,92
|
82,60
|
84,01
|
83,68
|
| 29/09/2025 |
13.581.823 |
0,01%
|
83,42
|
82,62
|
83,62
|
82,74
|
| 26/09/2025 |
13.390.890 |
1,72%
|
81,60
|
81,56
|
83,16
|
82,73
|
| 25/09/2025 |
20.187.858 |
-1,44%
|
82,26
|
81,20
|
82,36
|
81,33
|
| 24/09/2025 |
15.186.906 |
0,04%
|
81,63
|
81,07
|
82,98
|
82,52
|
| 23/09/2025 |
21.997.844 |
0,33%
|
82,14
|
81,54
|
82,88
|
82,49
|
| 22/09/2025 |
22.226.335 |
-0,29%
|
82,18
|
81,70
|
82,54
|
82,22
|
| 19/09/2025 |
25.867.311 |
-1,69%
|
84,30
|
81,36
|
84,30
|
82,46
|
| 18/09/2025 |
16.220.987 |
1,06%
|
83,25
|
83,06
|
83,90
|
83,88
|
| 17/09/2025 |
11.161.213 |
-0,10%
|
83,13
|
82,48
|
83,40
|
83,00
|
| 16/09/2025 |
15.678.268 |
-1,20%
|
84,26
|
82,94
|
84,70
|
83,08
|
| 15/09/2025 |
17.126.965 |
1,76%
|
83,48
|
83,00
|
84,34
|
84,09
|
| 12/09/2025 |
30.751.219 |
0,66%
|
82,30
|
82,26
|
82,88
|
82,64
|
| 11/09/2025 |
16.275.094 |
0,61%
|
82,20
|
81,38
|
82,34
|
82,10
|
| 10/09/2025 |
20.336.598 |
0,05%
|
81,80
|
81,28
|
81,96
|
81,60
|
| 09/09/2025 |
16.191.477 |
1,80%
|
80,78
|
80,40
|
81,64
|
81,56
|
| 08/09/2025 |
11.427.738 |
0,73%
|
79,78
|
79,56
|
80,14
|
80,12
|
| 05/09/2025 |
30.879.620 |
-1,12%
|
80,78
|
79,20
|
80,84
|
79,54
|
| 04/09/2025 |
14.609.196 |
2,06%
|
78,88
|
78,70
|
80,64
|
80,44
|
| 03/09/2025 |
43.985.680 |
0,56%
|
78,56
|
77,40
|
79,02
|
78,82
|
| 02/09/2025 |
37.624.689 |
-1,95%
|
80,32
|
78,02
|
80,36
|
78,38
|
| 01/09/2025 |
18.978.922 |
0,25%
|
79,90
|
79,69
|
80,26
|
79,94
|
| 29/08/2025 |
32.750.577 |
-3,09%
|
81,38
|
77,96
|
81,56
|
79,74
|
| 28/08/2025 |
22.685.732 |
-0,51%
|
83,06
|
81,78
|
83,06
|
82,28
|
| 27/08/2025 |
27.348.710 |
-1,27%
|
83,28
|
82,18
|
83,94
|
82,70
|
| 26/08/2025 |
30.269.779 |
-0,55%
|
84,02
|
82,98
|
84,27
|
83,76
|
| 22/08/2025 |
14.660.041 |
0,31%
|
83,92
|
83,69
|
84,60
|
84,22
|
| 21/08/2025 |
22.995.431 |
0,41%
|
83,86
|
83,32
|
84,06
|
83,96
|
| 20/08/2025 |
24.182.393 |
0,77%
|
82,66
|
82,66
|
83,70
|
83,62
|
| 19/08/2025 |
11.137.585 |
0,05%
|
83,46
|
82,90
|
83,72
|
82,98
|
| 18/08/2025 |
15.431.113 |
0,10%
|
82,94
|
82,42
|
83,40
|
82,94
|
| 15/08/2025 |
11.215.357 |
-0,79%
|
84,02
|
82,78
|
84,10
|
82,86
|
| 14/08/2025 |
13.469.649 |
-0,06%
|
83,28
|
83,28
|
83,98
|
83,52
|
| 13/08/2025 |
10.832.282 |
0,47%
|
83,26
|
83,00
|
83,88
|
83,57
|
| 12/08/2025 |
19.714.464 |
1,24%
|
82,82
|
82,60
|
83,34
|
83,18
|
| 11/08/2025 |
12.256.380 |
1,56%
|
81,32
|
81,18
|
82,27
|
82,16
|
| 08/08/2025 |
27.873.753 |
0,55%
|
80,43
|
80,36
|
80,96
|
80,90
|
| 07/08/2025 |
25.811.136 |
-0,32%
|
81,00
|
80,14
|
81,38
|
80,46
|
| 06/08/2025 |
30.829.838 |
-0,15%
|
81,12
|
80,02
|
81,32
|
80,72
|
| 05/08/2025 |
36.200.435 |
-1,58%
|
83,60
|
80,60
|
83,78
|
80,84
|
| 04/08/2025 |
55.549.768 |
8,68%
|
80,80
|
79,68
|
82,40
|
82,14
|
| 01/08/2025 |
39.485.589 |
-2,80%
|
77,24
|
74,42
|
77,24
|
75,58
|
| 31/07/2025 |
29.169.480 |
-0,97%
|
77,98
|
77,62
|
79,44
|
77,76
|
| 30/07/2025 |
27.968.643 |
-0,66%
|
79,68
|
78,48
|
79,80
|
78,52
|
| 29/07/2025 |
18.110.131 |
1,18%
|
78,22
|
78,02
|
79,54
|
79,04
|
| 28/07/2025 |
17.459.448 |
-1,51%
|
79,72
|
77,96
|
79,72
|
78,12
|
| 25/07/2025 |
40.921.500 |
1,33%
|
78,30
|
77,08
|
80,02
|
79,32
|
| 24/07/2025 |
45.763.402 |
0,57%
|
78,02
|
76,08
|
79,28
|
78,28
|
| 23/07/2025 |
23.512.999 |
-0,08%
|
78,24
|
77,28
|
78,25
|
77,84
|
| 22/07/2025 |
17.228.132 |
-0,99%
|
78,32
|
77,34
|
78,54
|
77,90
|
| 21/07/2025 |
14.495.064 |
1,24%
|
77,64
|
77,18
|
78,70
|
78,68
|
| 18/07/2025 |
10.809.496 |
-0,92%
|
78,42
|
77,22
|
78,46
|
77,72
|
| 17/07/2025 |
26.318.143 |
2,43%
|
77,61
|
77,61
|
78,96
|
78,44
|
| 16/07/2025 |
18.254.647 |
0,42%
|
76,20
|
76,20
|
77,34
|
76,58
|
| 15/07/2025 |
18.916.391 |
-0,34%
|
76,70
|
75,88
|
77,10
|
76,26
|
| 14/07/2025 |
14.638.958 |
1,14%
|
75,25
|
75,24
|
76,52
|
76,52
|
