Lloyds Banking Group PLC (LLOY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
