Lloyds Banking Group PLC (LLOY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
