Lloyds Banking Group PLC (LLOY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/07/2025 |
23.019.812 |
-0,84%
|
75,94
|
75,06
|
76,18
|
75,66
|
| 10/07/2025 |
19.438.858 |
0,79%
|
76,10
|
76,06
|
76,86
|
76,30
|
| 09/07/2025 |
25.913.874 |
0,11%
|
76,08
|
75,32
|
76,36
|
75,70
|
| 08/07/2025 |
26.398.039 |
0,21%
|
75,42
|
75,36
|
76,04
|
75,62
|
| 07/07/2025 |
15.651.428 |
0,40%
|
75,42
|
75,16
|
75,82
|
75,46
|
| 04/07/2025 |
13.969.356 |
-1,08%
|
75,56
|
75,04
|
76,04
|
75,16
|
| 03/07/2025 |
34.147.707 |
2,90%
|
73,61
|
73,61
|
75,98
|
75,98
|
| 02/07/2025 |
58.731.274 |
-3,50%
|
76,82
|
72,85
|
77,60
|
73,84
|
| 01/07/2025 |
21.797.536 |
-0,24%
|
76,94
|
76,00
|
77,26
|
76,52
|
| 30/06/2025 |
20.081.792 |
0,00%
|
76,92
|
75,96
|
77,14
|
76,70
|
| 27/06/2025 |
24.253.271 |
1,03%
|
76,09
|
75,92
|
77,00
|
76,70
|
| 26/06/2025 |
31.763.954 |
-0,34%
|
76,04
|
75,64
|
76,46
|
75,92
|
| 25/06/2025 |
16.208.560 |
-0,63%
|
76,50
|
75,50
|
76,62
|
76,18
|
| 24/06/2025 |
32.407.059 |
1,91%
|
76,20
|
75,80
|
76,82
|
76,66
|
| 23/06/2025 |
18.368.055 |
-0,40%
|
75,19
|
74,74
|
75,88
|
75,22
|
| 20/06/2025 |
30.007.760 |
-0,08%
|
75,80
|
75,48
|
76,56
|
75,52
|
| 19/06/2025 |
10.474.149 |
-1,31%
|
76,46
|
75,57
|
76,52
|
75,58
|
| 18/06/2025 |
19.537.415 |
0,98%
|
75,98
|
75,98
|
76,85
|
76,58
|
| 17/06/2025 |
23.322.786 |
-1,66%
|
77,20
|
75,70
|
77,32
|
75,84
|
| 16/06/2025 |
23.481.175 |
1,10%
|
76,70
|
76,64
|
77,66
|
77,12
|
| 13/06/2025 |
16.684.899 |
-0,65%
|
75,92
|
75,34
|
76,52
|
76,28
|
| 12/06/2025 |
29.124.644 |
0,79%
|
75,50
|
75,50
|
77,10
|
76,78
|
| 11/06/2025 |
25.130.658 |
0,53%
|
76,04
|
75,74
|
76,86
|
76,18
|
| 10/06/2025 |
20.278.754 |
-1,23%
|
76,80
|
75,54
|
76,90
|
75,78
|
| 09/06/2025 |
12.044.027 |
-0,29%
|
77,06
|
76,36
|
77,16
|
76,72
|
| 06/06/2025 |
13.979.254 |
0,50%
|
76,66
|
76,40
|
77,26
|
76,94
|
| 05/06/2025 |
23.983.258 |
-0,44%
|
76,36
|
75,73
|
76,64
|
76,56
|
| 04/06/2025 |
25.765.318 |
-0,65%
|
77,12
|
76,32
|
77,40
|
76,90
|
| 03/06/2025 |
21.421.625 |
-0,54%
|
77,90
|
76,46
|
78,10
|
77,40
|
| 02/06/2025 |
22.303.670 |
0,65%
|
77,01
|
76,92
|
77,94
|
77,82
|
| 30/05/2025 |
16.729.306 |
-0,18%
|
77,28
|
77,06
|
77,84
|
77,32
|
| 29/05/2025 |
15.675.081 |
0,78%
|
77,30
|
76,36
|
77,60
|
77,46
|
| 28/05/2025 |
21.761.573 |
-2,21%
|
78,46
|
76,80
|
78,66
|
76,86
|
| 27/05/2025 |
27.906.444 |
1,52%
|
78,32
|
78,20
|
78,94
|
78,60
|
| 23/05/2025 |
40.905.800 |
-1,43%
|
78,40
|
75,86
|
78,98
|
77,42
|
| 22/05/2025 |
33.030.776 |
0,69%
|
77,90
|
77,34
|
78,62
|
78,54
|
| 21/05/2025 |
21.157.924 |
0,18%
|
78,07
|
77,96
|
78,69
|
78,00
|
| 20/05/2025 |
28.574.295 |
2,99%
|
76,28
|
76,28
|
77,88
|
77,86
|
| 19/05/2025 |
18.410.021 |
0,85%
|
74,78
|
74,54
|
75,78
|
75,60
|
| 16/05/2025 |
18.469.778 |
0,51%
|
74,84
|
74,52
|
75,08
|
74,96
|
| 15/05/2025 |
16.476.599 |
-0,24%
|
74,74
|
74,32
|
75,00
|
74,58
|
| 14/05/2025 |
23.417.638 |
1,69%
|
73,58
|
73,58
|
74,80
|
74,76
|
| 13/05/2025 |
18.303.008 |
0,71%
|
71,72
|
71,72
|
73,82
|
73,52
|
| 12/05/2025 |
22.217.578 |
0,28%
|
73,96
|
72,54
|
74,19
|
73,00
|
| 09/05/2025 |
17.505.176 |
0,14%
|
72,82
|
72,50
|
73,00
|
72,80
|
| 08/05/2025 |
40.486.854 |
0,73%
|
72,64
|
72,15
|
73,09
|
72,70
|
| 07/05/2025 |
24.950.368 |
0,95%
|
71,72
|
70,84
|
72,59
|
72,17
|
| 06/05/2025 |
29.082.515 |
1,55%
|
70,96
|
70,62
|
71,66
|
71,49
|
| 02/05/2025 |
51.941.674 |
-1,54%
|
71,44
|
69,70
|
72,04
|
70,40
|
| 01/05/2025 |
34.455.116 |
-1,84%
|
72,54
|
71,12
|
72,54
|
71,50
|
| 30/04/2025 |
53.978.858 |
-0,49%
|
73,50
|
70,36
|
73,52
|
72,84
|
| 29/04/2025 |
30.896.587 |
0,06%
|
73,40
|
73,16
|
74,02
|
73,20
|
| 28/04/2025 |
13.271.219 |
0,36%
|
73,22
|
73,12
|
73,62
|
73,16
|
| 25/04/2025 |
20.530.511 |
0,08%
|
72,82
|
72,46
|
73,24
|
72,90
|
| 24/04/2025 |
23.684.204 |
-0,66%
|
73,28
|
72,32
|
73,42
|
72,84
|
| 23/04/2025 |
37.242.866 |
2,89%
|
72,16
|
72,12
|
73,50
|
73,32
|
| 22/04/2025 |
22.707.846 |
1,11%
|
70,40
|
70,08
|
71,40
|
71,26
|
| 17/04/2025 |
18.328.066 |
-0,31%
|
70,94
|
69,72
|
71,02
|
70,48
|
| 16/04/2025 |
19.317.706 |
-0,25%
|
70,40
|
70,04
|
71,08
|
70,70
|
| 15/04/2025 |
15.887.915 |
3,01%
|
68,92
|
68,92
|
70,94
|
70,88
|
| 14/04/2025 |
23.262.874 |
3,02%
|
67,68
|
67,58
|
68,98
|
68,81
|
| 11/04/2025 |
43.687.814 |
0,23%
|
66,68
|
65,78
|
67,46
|
66,79
|
| 10/04/2025 |
52.380.162 |
3,48%
|
68,02
|
66,02
|
68,66
|
66,64
|
| 09/04/2025 |
44.862.353 |
-2,90%
|
64,64
|
63,54
|
65,80
|
64,40
|
| 08/04/2025 |
41.576.470 |
3,27%
|
65,10
|
64,94
|
67,40
|
66,32
|
| 07/04/2025 |
108.130.266 |
-1,74%
|
61,38
|
60,88
|
67,22
|
64,22
|
| 04/04/2025 |
58.352.601 |
-6,09%
|
68,38
|
63,76
|
68,79
|
65,36
|
| 03/04/2025 |
41.208.921 |
-3,89%
|
70,74
|
69,46
|
71,42
|
69,60
|
| 02/04/2025 |
18.220.556 |
-0,17%
|
72,40
|
71,80
|
72,76
|
72,42
|
| 01/04/2025 |
29.418.790 |
0,39%
|
72,66
|
72,02
|
73,42
|
72,54
|
| 31/03/2025 |
25.813.617 |
-1,82%
|
72,74
|
71,30
|
72,86
|
72,26
|
| 28/03/2025 |
40.039.889 |
-0,38%
|
73,57
|
73,16
|
74,26
|
73,60
|
| 27/03/2025 |
20.902.035 |
0,74%
|
72,78
|
72,24
|
73,88
|
73,88
|
| 26/03/2025 |
22.350.660 |
0,00%
|
73,62
|
73,00
|
74,06
|
73,34
|
| 25/03/2025 |
21.921.440 |
1,38%
|
72,55
|
72,50
|
73,60
|
73,34
|
| 24/03/2025 |
19.952.283 |
2,32%
|
71,20
|
71,20
|
72,40
|
72,34
|
| 21/03/2025 |
28.967.560 |
-1,20%
|
70,98
|
70,02
|
71,28
|
70,70
|
| 20/03/2025 |
31.422.294 |
1,02%
|
71,38
|
69,96
|
71,61
|
71,56
|
| 19/03/2025 |
26.811.600 |
0,83%
|
70,06
|
69,94
|
70,98
|
70,84
|
| 18/03/2025 |
28.953.822 |
0,78%
|
70,00
|
69,74
|
70,80
|
70,26
|
| 17/03/2025 |
24.070.916 |
0,29%
|
69,74
|
69,52
|
70,08
|
69,72
|
| 14/03/2025 |
32.790.416 |
2,06%
|
68,32
|
67,85
|
69,76
|
69,52
|
| 13/03/2025 |
20.655.557 |
0,09%
|
68,34
|
68,04
|
69,42
|
68,12
|
| 12/03/2025 |
39.741.558 |
1,34%
|
67,38
|
67,28
|
68,40
|
68,06
|
| 11/03/2025 |
57.932.592 |
-3,17%
|
68,48
|
67,06
|
68,57
|
67,16
|
| 10/03/2025 |
46.714.718 |
-2,45%
|
71,12
|
69,06
|
71,60
|
69,36
|
| 07/03/2025 |
36.074.588 |
-2,50%
|
71,94
|
71,06
|
72,90
|
71,10
|
| 06/03/2025 |
38.037.096 |
-0,44%
|
74,32
|
72,33
|
74,40
|
72,92
|
| 05/03/2025 |
36.778.356 |
2,46%
|
72,96
|
72,48
|
74,14
|
73,24
|
| 04/03/2025 |
29.770.367 |
-1,43%
|
71,86
|
71,02
|
72,92
|
71,48
|
| 03/03/2025 |
43.513.557 |
0,25%
|
73,16
|
71,74
|
73,32
|
72,52
|
| 28/02/2025 |
53.545.150 |
1,12%
|
71,78
|
71,14
|
72,76
|
72,34
|
| 27/02/2025 |
30.281.860 |
-0,42%
|
70,96
|
70,84
|
71,90
|
71,54
|
| 26/02/2025 |
41.145.736 |
4,82%
|
70,10
|
69,60
|
72,00
|
71,84
|
| 25/02/2025 |
39.474.798 |
1,87%
|
67,36
|
66,94
|
69,22
|
68,54
|
| 24/02/2025 |
17.830.872 |
0,12%
|
67,14
|
66,60
|
67,64
|
67,28
|
| 21/02/2025 |
33.287.747 |
2,31%
|
65,90
|
65,42
|
67,28
|
67,20
|
| 20/02/2025 |
74.634.848 |
4,97%
|
64,18
|
63,84
|
67,56
|
65,68
|
| 19/02/2025 |
22.658.603 |
-0,62%
|
63,24
|
62,44
|
63,34
|
62,57
|
| 18/02/2025 |
43.298.644 |
0,51%
|
63,08
|
62,76
|
63,66
|
62,96
|
