Lloyds Banking Group PLC (LLOY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
21.585.706 |
0,52%
|
105,95
|
105,70
|
107,30
|
106,65
|
| 05/02/2026 |
57.863.743 |
-5,56%
|
110,70
|
105,575
|
111,50
|
106,10
|
| 04/02/2026 |
32.800.840 |
-0,33%
|
113,45
|
112,30
|
114,55
|
112,35
|
| 03/02/2026 |
23.568.222 |
1,51%
|
111,75
|
111,70
|
113,60
|
112,725
|
| 02/02/2026 |
28.921.772 |
2,63%
|
107,95
|
106,70
|
111,20
|
111,05
|
| 30/01/2026 |
18.254.173 |
3,05%
|
106,25
|
105,65
|
108,75
|
108,20
|
| 29/01/2026 |
34.564.456 |
0,31%
|
104,85
|
103,35
|
107,10
|
105,00
|
| 28/01/2026 |
27.041.200 |
-0,17%
|
105,50
|
103,85
|
105,50
|
104,675
|
| 27/01/2026 |
16.163.081 |
1,55%
|
103,80
|
103,30
|
105,175
|
104,85
|
| 26/01/2026 |
12.711.431 |
1,67%
|
101,90
|
101,75
|
103,575
|
103,25
|
| 23/01/2026 |
18.145.546 |
-0,05%
|
102,00
|
101,35
|
102,30
|
101,55
|
| 22/01/2026 |
37.941.366 |
0,05%
|
102,80
|
100,50
|
103,525
|
101,60
|
| 21/01/2026 |
11.963.213 |
-0,59%
|
102,05
|
100,30
|
102,05
|
101,55
|
| 20/01/2026 |
10.593.025 |
0,32%
|
102,05
|
101,25
|
102,35
|
102,15
|
| 19/01/2026 |
10.003.969 |
-0,07%
|
101,10
|
100,15
|
101,875
|
101,825
|
| 16/01/2026 |
11.758.087 |
-0,07%
|
102,30
|
101,10
|
102,30
|
101,90
|
| 15/01/2026 |
13.004.167 |
1,07%
|
101,40
|
101,30
|
102,625
|
101,975
|
| 14/01/2026 |
17.212.141 |
-0,40%
|
101,50
|
100,90
|
102,80
|
100,90
|
| 13/01/2026 |
12.738.793 |
0,25%
|
101,325
|
100,75
|
101,55
|
101,30
|
| 12/01/2026 |
12.032.277 |
0,80%
|
100,20
|
99,42
|
101,175
|
101,05
|
| 09/01/2026 |
13.543.533 |
0,29%
|
100,25
|
99,47
|
100,35
|
100,25
|
| 08/01/2026 |
12.786.492 |
1,12%
|
98,72
|
98,34
|
100,075
|
99,96
|
| 07/01/2026 |
18.691.542 |
-1,40%
|
100,35
|
98,58
|
100,50
|
98,85
|
| 06/01/2026 |
15.091.858 |
0,37%
|
100,50
|
100,05
|
101,725
|
100,25
|
| 05/01/2026 |
12.937.053 |
0,58%
|
99,85
|
97,99
|
100,00
|
99,88
|
| 02/01/2026 |
14.181.311 |
1,10%
|
98,49
|
98,26
|
100,025
|
99,30
|
| 31/12/2025 |
3.883.081 |
-0,31%
|
98,54
|
98,00
|
98,62
|
98,22
|
| 30/12/2025 |
3.941.355 |
1,32%
|
97,32
|
97,12
|
98,58
|
98,52
|
| 29/12/2025 |
10.411.931 |
0,10%
|
97,00
|
96,58
|
97,86
|
97,24
|
| 24/12/2025 |
4.684.986 |
-0,47%
|
97,52
|
96,98
|
97,66
|
97,14
|
| 23/12/2025 |
7.757.702 |
0,56%
|
97,11
|
96,34
|
97,92
|
97,60
|
| 22/12/2025 |
7.926.170 |
0,04%
|
97,16
|
96,28
|
97,16
|
97,06
|
| 19/12/2025 |
12.789.733 |
0,82%
|
96,88
|
96,16
|
97,38
|
97,02
|
| 18/12/2025 |
12.517.346 |
0,37%
|
96,22
|
95,09
|
96,25
|
96,23
|
| 17/12/2025 |
21.184.146 |
1,16%
|
95,76
|
95,38
|
96,94
|
95,88
|
| 16/12/2025 |
17.665.373 |
-0,73%
|
95,00
|
94,04
|
95,04
|
94,78
|
| 15/12/2025 |
19.384.340 |
1,62%
|
94,24
|
94,22
|
95,66
|
95,48
|
| 12/12/2025 |
17.904.517 |
-1,01%
|
95,38
|
93,88
|
96,00
|
93,96
|
| 11/12/2025 |
16.300.148 |
0,06%
|
93,91
|
93,14
|
95,10
|
94,92
|
| 10/12/2025 |
20.700.905 |
0,35%
|
93,69
|
93,69
|
95,52
|
94,86
|
| 09/12/2025 |
21.661.427 |
-1,02%
|
95,52
|
94,36
|
96,18
|
94,53
|
| 08/12/2025 |
18.784.390 |
-0,31%
|
95,76
|
95,02
|
95,96
|
95,50
|
| 05/12/2025 |
19.389.187 |
-1,48%
|
97,40
|
95,78
|
97,46
|
95,80
|
| 04/12/2025 |
25.393.343 |
1,33%
|
96,58
|
95,92
|
97,32
|
97,24
|
| 03/12/2025 |
19.252.356 |
-1,60%
|
96,98
|
95,56
|
97,04
|
95,96
|
| 02/12/2025 |
25.124.479 |
1,77%
|
95,52
|
95,24
|
97,74
|
97,52
|
| 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
|
