Lloyds Banking Group PLC (LLOY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
22.147.425 |
0,13%
|
100,90
|
99,48
|
101,30
|
100,475
|
| 22/10/2026 |
18.199.717 |
-2,67%
|
101,70
|
100,10
|
102,35
|
100,35
|
| 21/10/2026 |
15.676.620 |
1,35%
|
102,20
|
101,35
|
103,525
|
103,10
|
| 20/10/2026 |
24.875.591 |
-1,17%
|
102,375
|
99,96
|
102,725
|
101,725
|
| 19/10/2026 |
15.101.369 |
-1,58%
|
103,90
|
102,50
|
104,35
|
102,925
|
| 16/10/2026 |
19.940.790 |
-0,97%
|
103,85
|
103,10
|
105,00
|
104,575
|
| 15/10/2026 |
35.993.298 |
0,81%
|
104,00
|
103,60
|
108,05
|
105,60
|
| 14/10/2026 |
11.646.046 |
0,31%
|
104,25
|
103,55
|
105,10
|
104,75
|
| 13/10/2026 |
13.360.912 |
0,65%
|
104,50
|
103,975
|
106,10
|
104,425
|
| 12/10/2026 |
17.348.135 |
2,09%
|
102,45
|
102,45
|
103,80
|
103,75
|
| 09/10/2026 |
16.785.734 |
0,74%
|
101,625
|
100,80
|
101,90
|
101,625
|
| 08/10/2026 |
24.949.348 |
-1,59%
|
100,95
|
99,68
|
101,70
|
100,875
|
| 07/10/2026 |
33.089.555 |
-3,12%
|
105,00
|
102,00
|
105,10
|
102,50
|
| 06/10/2026 |
32.976.833 |
1,88%
|
104,40
|
104,25
|
105,90
|
105,80
|
| 05/10/2026 |
22.814.438 |
0,48%
|
104,25
|
103,10
|
104,60
|
103,85
|
| 02/10/2026 |
25.893.831 |
1,03%
|
102,75
|
101,45
|
103,80
|
103,35
|
| 01/10/2026 |
31.562.537 |
-4,48%
|
105,40
|
101,90
|
106,05
|
102,30
|
| 30/09/2026 |
17.392.625 |
-0,23%
|
108,10
|
106,425
|
109,00
|
107,10
|
| 29/09/2026 |
19.639.164 |
-1,04%
|
108,45
|
107,325
|
109,65
|
107,35
|
| 28/09/2026 |
24.518.347 |
-0,46%
|
109,70
|
107,75
|
109,875
|
108,475
|
| 25/09/2026 |
17.572.364 |
1,82%
|
107,50
|
107,50
|
109,50
|
108,975
|
| 24/09/2026 |
28.840.771 |
-0,67%
|
106,70
|
106,35
|
108,00
|
107,025
|
| 23/09/2026 |
22.068.393 |
-0,94%
|
109,35
|
107,25
|
109,75
|
107,75
|
| 22/09/2026 |
19.425.919 |
-1,23%
|
110,55
|
108,40
|
111,05
|
108,775
|
| 21/09/2026 |
11.017.106 |
0,80%
|
109,90
|
109,80
|
110,95
|
110,125
|
| 18/09/2026 |
27.639.626 |
-2,46%
|
111,925
|
109,20
|
112,00
|
109,25
|
| 17/09/2026 |
17.747.164 |
0,65%
|
111,50
|
110,475
|
112,20
|
112,00
|
| 16/09/2026 |
16.618.511 |
2,42%
|
110,15
|
110,00
|
111,75
|
111,275
|
| 15/09/2026 |
34.197.195 |
-0,50%
|
108,65
|
107,65
|
110,65
|
108,65
|
| 14/09/2026 |
24.805.125 |
-1,27%
|
110,45
|
108,20
|
111,50
|
109,20
|
| 11/09/2026 |
8.734.851 |
1,28%
|
110,00
|
109,45
|
111,40
|
110,60
|
| 10/09/2026 |
20.428.740 |
-0,43%
|
110,05
|
108,95
|
110,65
|
109,20
|
| 09/09/2026 |
16.717.917 |
-2,14%
|
110,775
|
109,30
|
111,55
|
109,675
|
| 08/09/2026 |
10.246.472 |
-1,17%
|
112,725
|
110,75
|
112,90
|
112,075
|
| 07/09/2026 |
7.960.870 |
1,16%
|
112,175
|
112,15
|
113,55
|
113,40
|
| 04/09/2026 |
13.497.464 |
-0,13%
|
112,40
|
111,10
|
112,70
|
112,10
|
| 03/09/2026 |
12.401.893 |
1,52%
|
110,90
|
110,45
|
112,75
|
112,25
|
| 02/09/2026 |
14.235.063 |
0,09%
|
110,60
|
109,90
|
111,40
|
110,575
|
| 01/09/2026 |
20.149.772 |
0,75%
|
110,15
|
108,20
|
110,85
|
110,475
|
| 28/08/2026 |
22.246.883 |
0,21%
|
110,15
|
108,725
|
110,20
|
109,65
|
| 27/08/2026 |
23.216.935 |
-2,04%
|
111,80
|
109,15
|
112,15
|
109,425
|
| 26/08/2026 |
10.226.920 |
0,27%
|
111,825
|
111,05
|
112,15
|
111,70
|
| 25/08/2026 |
9.336.863 |
-0,29%
|
111,95
|
110,90
|
112,40
|
111,40
|
| 24/08/2026 |
6.952.214 |
0,56%
|
111,175
|
110,875
|
111,925
|
111,725
|
| 21/08/2026 |
12.089.302 |
1,16%
|
109,85
|
109,60
|
111,475
|
111,10
|
| 20/08/2026 |
17.836.037 |
-0,72%
|
110,20
|
109,35
|
110,75
|
109,825
|
| 19/08/2026 |
14.489.585 |
-1,99%
|
112,45
|
110,60
|
112,85
|
110,625
|
| 18/08/2026 |
12.064.240 |
-1,59%
|
114,525
|
112,725
|
114,55
|
112,875
|
| 17/08/2026 |
6.715.453 |
-0,35%
|
115,55
|
114,55
|
115,60
|
114,70
|
| 14/08/2026 |
4.906.238 |
0,04%
|
115,55
|
114,25
|
115,75
|
115,10
|
| 13/08/2026 |
10.960.169 |
0,04%
|
115,95
|
114,975
|
116,55
|
115,05
|
| 12/08/2026 |
9.419.856 |
0,88%
|
114,15
|
113,975
|
115,20
|
115,00
|
| 11/08/2026 |
13.710.639 |
-0,57%
|
114,35
|
112,975
|
114,50
|
114,00
|
| 10/08/2026 |
9.203.494 |
-0,82%
|
114,90
|
114,40
|
115,05
|
114,65
|
| 07/08/2026 |
14.673.273 |
0,76%
|
114,40
|
114,00
|
116,25
|
115,60
|
| 06/08/2026 |
15.915.234 |
-2,01%
|
115,90
|
114,70
|
117,00
|
114,725
|
| 05/08/2026 |
29.272.986 |
-0,09%
|
117,30
|
115,925
|
117,40
|
117,075
|
| 04/08/2026 |
19.955.996 |
0,58%
|
117,45
|
115,70
|
117,80
|
117,175
|
| 03/08/2026 |
18.608.063 |
1,13%
|
116,10
|
115,05
|
116,75
|
116,50
|
| 31/07/2026 |
34.261.985 |
-0,45%
|
116,95
|
113,85
|
117,60
|
115,20
|
| 30/07/2026 |
48.020.487 |
3,19%
|
109,75
|
107,65
|
116,15
|
115,725
|
| 29/07/2026 |
20.379.684 |
-0,77%
|
113,55
|
111,90
|
113,60
|
112,15
|
| 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
|
