Lloyds Banking Group PLC (LLOY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
30.321.717 |
-2,25%
|
64,37
|
61,32
|
64,80
|
62,64
|
| 14/02/2025 |
19.704.363 |
0,33%
|
64,36
|
63,50
|
64,38
|
64,08
|
| 13/02/2025 |
21.214.312 |
0,11%
|
63,94
|
63,16
|
64,02
|
63,87
|
| 12/02/2025 |
14.424.146 |
1,43%
|
62,94
|
62,88
|
63,82
|
63,80
|
| 11/02/2025 |
19.165.601 |
-0,14%
|
62,76
|
62,38
|
63,18
|
62,90
|
| 10/02/2025 |
16.174.402 |
0,64%
|
62,56
|
62,56
|
63,32
|
62,99
|
| 07/02/2025 |
22.273.165 |
-1,09%
|
63,36
|
62,42
|
63,56
|
62,59
|
| 06/02/2025 |
24.558.121 |
2,36%
|
62,70
|
62,42
|
63,36
|
63,28
|
| 05/02/2025 |
10.937.387 |
0,33%
|
61,30
|
61,18
|
61,86
|
61,82
|
| 04/02/2025 |
18.762.601 |
0,59%
|
61,52
|
60,88
|
61,70
|
61,62
|
| 03/02/2025 |
28.545.938 |
-1,61%
|
61,22
|
60,44
|
61,68
|
61,26
|
| 31/01/2025 |
21.883.179 |
-0,06%
|
62,36
|
62,06
|
62,58
|
62,26
|
| 30/01/2025 |
18.088.748 |
-0,22%
|
62,30
|
61,92
|
62,56
|
62,30
|
| 29/01/2025 |
20.360.469 |
1,64%
|
61,89
|
61,66
|
62,62
|
62,44
|
| 28/01/2025 |
20.353.133 |
0,07%
|
61,38
|
61,20
|
61,80
|
61,43
|
| 27/01/2025 |
30.066.978 |
-0,47%
|
60,72
|
60,72
|
61,84
|
61,39
|
| 24/01/2025 |
28.010.122 |
-1,12%
|
62,36
|
61,34
|
62,36
|
61,68
|
| 23/01/2025 |
29.835.399 |
1,30%
|
61,20
|
61,18
|
62,48
|
62,38
|
| 22/01/2025 |
38.313.214 |
0,98%
|
61,48
|
60,72
|
62,06
|
61,58
|
| 21/01/2025 |
47.350.625 |
3,90%
|
61,14
|
60,56
|
61,72
|
60,98
|
| 20/01/2025 |
14.488.490 |
0,22%
|
58,36
|
58,35
|
58,98
|
58,69
|
| 17/01/2025 |
31.733.788 |
2,52%
|
58,06
|
57,52
|
58,92
|
58,56
|
| 16/01/2025 |
24.692.694 |
0,18%
|
57,76
|
56,81
|
57,89
|
57,12
|
| 15/01/2025 |
39.422.242 |
6,12%
|
54,76
|
54,76
|
57,16
|
57,02
|
| 14/01/2025 |
25.088.446 |
0,81%
|
53,70
|
53,20
|
54,04
|
53,73
|
| 13/01/2025 |
26.347.155 |
0,64%
|
53,36
|
52,72
|
53,62
|
53,30
|
| 09/01/2025 |
22.091.308 |
-0,02%
|
53,44
|
52,87
|
54,02
|
52,96
|
| 08/01/2025 |
36.340.222 |
-2,62%
|
55,54
|
52,90
|
55,68
|
53,89
|
| 07/01/2025 |
13.692.278 |
-0,58%
|
55,54
|
54,92
|
55,90
|
55,34
|
| 06/01/2025 |
14.229.116 |
2,24%
|
54,44
|
54,34
|
55,72
|
55,66
|
| 03/01/2025 |
11.423.219 |
-1,05%
|
54,96
|
54,18
|
55,14
|
54,44
|
| 02/01/2025 |
8.416.658 |
0,29%
|
54,72
|
54,14
|
55,08
|
55,02
|
| 31/12/2024 |
0 |
0,77%
|
54,54
|
54,44
|
55,06
|
54,86
|
| 30/12/2024 |
6.294.832 |
0,30%
|
54,10
|
53,98
|
54,67
|
54,44
|
| 27/12/2024 |
12.070.964 |
0,04%
|
54,14
|
54,04
|
54,46
|
54,28
|
| 26/12/2024 |
0 |
0,82%
|
54,50
|
54,20
|
54,50
|
54,26
|
| 24/12/2024 |
0 |
0,82%
|
54,50
|
53,82
|
54,50
|
53,82
|
| 23/12/2024 |
8.884.164 |
-0,63%
|
54,18
|
53,72
|
54,42
|
53,82
|
| 20/12/2024 |
21.804.407 |
-0,22%
|
54,02
|
53,38
|
54,32
|
54,16
|
| 19/12/2024 |
18.110.484 |
-1,02%
|
53,86
|
53,73
|
54,31
|
54,28
|
| 18/12/2024 |
0 |
0,96%
|
54,34
|
54,09
|
55,42
|
54,84
|
| 17/12/2024 |
20.933.773 |
-1,95%
|
55,12
|
53,80
|
55,60
|
54,32
|
| 16/12/2024 |
13.877.033 |
0,11%
|
55,42
|
55,18
|
56,08
|
55,40
|
| 13/12/2024 |
8.971.547 |
0,62%
|
55,10
|
55,10
|
55,62
|
55,34
|
| 12/12/2024 |
18.593.081 |
0,95%
|
54,54
|
54,54
|
55,70
|
55,00
|
| 11/12/2024 |
58.697.294 |
2,87%
|
52,82
|
52,56
|
55,52
|
54,48
|
| 10/12/2024 |
12.663.936 |
-0,64%
|
53,04
|
52,80
|
53,20
|
52,96
|
| 09/12/2024 |
12.375.386 |
0,34%
|
53,42
|
53,20
|
53,54
|
53,30
|
| 06/12/2024 |
8.244.921 |
-0,78%
|
53,52
|
53,00
|
53,72
|
53,12
|
| 05/12/2024 |
20.343.346 |
0,81%
|
52,82
|
52,82
|
53,70
|
53,54
|
| 04/12/2024 |
36.127.523 |
0,13%
|
53,02
|
52,80
|
53,36
|
53,11
|
| 03/12/2024 |
24.476.339 |
0,27%
|
53,12
|
52,88
|
53,40
|
53,04
|
| 02/12/2024 |
19.672.025 |
-0,56%
|
52,98
|
52,56
|
53,40
|
52,90
|
| 29/11/2024 |
8.355.319 |
-0,41%
|
53,18
|
52,95
|
53,40
|
53,20
|
| 28/11/2024 |
11.341.322 |
0,38%
|
53,42
|
52,88
|
53,50
|
53,42
|
| 27/11/2024 |
19.212.090 |
-0,71%
|
53,36
|
52,90
|
53,36
|
53,22
|
| 26/11/2024 |
23.299.124 |
-2,28%
|
54,48
|
53,24
|
54,50
|
53,60
|
| 25/11/2024 |
15.407.312 |
0,81%
|
54,58
|
53,84
|
55,08
|
54,85
|
| 22/11/2024 |
14.788.291 |
-1,32%
|
55,34
|
53,84
|
55,34
|
54,41
|
| 21/11/2024 |
15.853.209 |
-0,61%
|
55,42
|
54,78
|
55,46
|
55,14
|
| 20/11/2024 |
13.835.318 |
0,00%
|
55,56
|
55,22
|
55,74
|
55,48
|
| 19/11/2024 |
12.333.018 |
-1,49%
|
56,24
|
54,88
|
56,44
|
55,48
|
| 18/11/2024 |
18.238.203 |
0,18%
|
57,02
|
55,78
|
57,02
|
56,32
|
| 15/11/2024 |
21.721.960 |
2,59%
|
54,80
|
54,80
|
56,30
|
56,22
|
| 14/11/2024 |
19.870.574 |
0,44%
|
54,74
|
54,26
|
54,89
|
54,80
|
| 13/11/2024 |
36.564.754 |
1,07%
|
53,94
|
53,94
|
55,10
|
54,56
|
| 12/11/2024 |
30.108.436 |
-1,03%
|
54,09
|
53,86
|
54,67
|
53,98
|
| 11/11/2024 |
28.827.408 |
3,10%
|
53,70
|
53,54
|
54,84
|
54,54
|
| 08/11/2024 |
29.213.415 |
-2,97%
|
54,50
|
52,70
|
54,60
|
52,90
|
| 07/11/2024 |
41.313.765 |
-0,15%
|
55,14
|
54,32
|
55,28
|
54,52
|
| 06/11/2024 |
42.782.086 |
-0,51%
|
55,30
|
54,44
|
55,93
|
54,60
|
| 05/11/2024 |
29.805.237 |
-0,09%
|
54,23
|
54,16
|
55,12
|
54,88
|
| 04/11/2024 |
32.484.471 |
0,97%
|
54,32
|
54,32
|
55,65
|
54,93
|
| 01/11/2024 |
32.782.460 |
1,84%
|
53,32
|
53,32
|
54,96
|
54,40
|
| 31/10/2024 |
52.564.404 |
-0,82%
|
53,16
|
53,10
|
54,28
|
53,42
|
| 30/10/2024 |
74.819.462 |
-1,17%
|
53,66
|
53,22
|
55,02
|
53,86
|
| 29/10/2024 |
48.993.004 |
-2,89%
|
56,18
|
54,29
|
56,34
|
54,50
|
| 28/10/2024 |
78.040.902 |
-2,64%
|
56,26
|
55,50
|
57,48
|
56,12
|
| 25/10/2024 |
66.731.299 |
-7,15%
|
62,40
|
57,60
|
62,48
|
57,64
|
| 24/10/2024 |
46.874.406 |
0,75%
|
61,77
|
61,74
|
62,60
|
62,08
|
| 23/10/2024 |
43.358.278 |
-1,09%
|
62,94
|
60,82
|
63,47
|
61,62
|
| 22/10/2024 |
19.785.481 |
0,87%
|
61,40
|
61,40
|
62,41
|
62,30
|
| 21/10/2024 |
16.952.309 |
-0,42%
|
62,02
|
61,58
|
62,34
|
61,76
|
| 18/10/2024 |
20.064.641 |
0,45%
|
61,62
|
61,32
|
62,06
|
62,02
|
| 17/10/2024 |
31.129.486 |
1,10%
|
61,22
|
61,06
|
61,86
|
61,74
|
| 16/10/2024 |
19.093.862 |
1,78%
|
60,10
|
60,00
|
61,12
|
61,07
|
| 15/10/2024 |
20.044.143 |
0,74%
|
59,86
|
59,58
|
60,12
|
60,00
|
| 14/10/2024 |
9.700.960 |
-0,34%
|
59,68
|
59,33
|
59,80
|
59,56
|
| 11/10/2024 |
10.040.366 |
0,74%
|
59,34
|
59,19
|
59,80
|
59,76
|
| 10/10/2024 |
10.905.874 |
0,22%
|
59,32
|
59,06
|
59,60
|
59,32
|
| 09/10/2024 |
14.652.549 |
1,82%
|
58,30
|
58,26
|
59,30
|
59,19
|
| 08/10/2024 |
15.228.411 |
-1,41%
|
58,70
|
58,00
|
58,74
|
58,13
|
| 07/10/2024 |
14.733.436 |
0,58%
|
59,18
|
58,56
|
59,38
|
58,96
|
| 04/10/2024 |
26.439.244 |
1,98%
|
57,64
|
57,56
|
58,88
|
58,62
|
| 03/10/2024 |
20.903.380 |
-0,35%
|
57,62
|
56,92
|
58,00
|
57,48
|
| 02/10/2024 |
21.995.848 |
-1,23%
|
58,00
|
57,46
|
58,30
|
57,68
|
| 01/10/2024 |
28.568.584 |
-0,85%
|
58,77
|
57,70
|
59,36
|
58,40
|
| 30/09/2024 |
18.275.781 |
-0,88%
|
58,88
|
58,72
|
59,40
|
58,90
|
| 27/09/2024 |
10.267.844 |
0,75%
|
59,18
|
58,74
|
59,44
|
59,42
|
| 26/09/2024 |
16.830.598 |
1,45%
|
59,00
|
58,68
|
59,22
|
58,98
|
