Lloyds Banking Group PLC (LLOY)

LLOY
🏛️ Royaume-Uni →
83.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 45.95 46.17 45.41 45.41 60.9M
2022-12-29 45.99 46.23 45.44 46.23 51.0M
2022-12-28 46.52 46.59 46.06 46.24 72.0M
2022-12-23 46.22 46.34 45.85 46.03 18.2M
2022-12-22 46.98 46.99 45.96 46.10 45.2M
2022-12-21 45.63 46.27 45.41 46.24 62.5M
2022-12-20 44.67 45.79 44.60 45.52 250.2M
2022-12-19 45.20 45.37 44.91 45.00 57.0M
2022-12-16 45.23 45.64 44.62 45.18 275.6M
2022-12-15 46.00 46.03 45.17 45.47 78.4M
2022-12-14 46.36 46.36 45.96 46.16 153.0M
2022-12-13 46.14 46.78 45.84 46.37 85.8M
2022-12-12 46.34 46.41 45.65 45.77 78.5M
2022-12-09 46.20 46.44 45.81 46.44 72.0M
2022-12-08 46.40 46.60 45.90 45.90 84.8M
2022-12-07 46.09 46.60 46.07 46.23 87.2M
2022-12-06 45.67 46.75 45.56 46.42 133.7M
2022-12-05 46.48 46.95 46.27 46.38 55.5M
2022-12-02 46.23 46.67 45.83 46.65 72.8M
2022-12-01 47.17 47.29 46.12 46.12 134.0M
2022-11-30 46.79 47.20 46.66 46.91 266.1M
2022-11-29 45.53 46.60 45.45 46.33 146.1M
2022-11-28 46.08 46.34 45.73 45.81 74.0M
2022-11-25 47.35 47.35 45.80 46.31 83.9M
2022-11-24 45.45 46.18 45.44 45.94 58.2M
2022-11-23 45.55 45.70 45.31 45.48 55.4M
2022-11-22 45.52 45.98 45.38 45.57 66.8M
2022-11-21 45.58 45.86 45.30 45.52 80.8M
2022-11-18 44.66 45.67 44.53 45.48 168.6M
2022-11-17 43.19 44.77 42.84 44.42 177.6M
2022-11-16 43.54 43.70 42.99 43.13 123.7M
2022-11-15 43.60 43.83 43.28 43.72 71.0M
2022-11-14 43.75 43.97 42.94 43.60 75.6M
2022-11-11 43.29 43.99 43.00 43.52 164.0M
2022-11-10 42.41 43.42 42.32 43.30 129.0M
2022-11-09 42.80 43.15 42.24 42.56 76.7M
2022-11-08 41.97 43.09 41.77 42.85 200.0M
2022-11-07 42.49 43.24 42.02 42.02 182.5M
2022-11-04 42.45 43.13 41.99 42.75 146.4M
2022-11-03 41.60 42.23 40.96 42.23 140.9M
2022-11-02 42.53 42.58 41.55 41.77 122.5M
2022-11-01 42.09 42.58 41.91 42.20 322.1M
2022-10-31 41.60 42.44 41.60 42.02 148.0M
2022-10-28 42.38 42.61 41.12 41.27 152.9M
2022-10-27 41.26 43.18 40.87 42.78 248.6M
2022-10-26 43.47 43.68 42.13 42.55 186.4M
2022-10-25 42.88 43.03 41.92 42.98 92.2M
2022-10-24 41.98 43.01 41.86 42.54 124.1M
2022-10-21 41.84 42.12 40.93 41.38 172.7M
2022-10-20 40.30 42.72 40.01 42.05 293.6M
2022-10-19 40.80 41.72 40.45 40.61 226.9M
2022-10-18 43.06 43.62 42.56 42.60 243.3M
2022-10-17 41.91 43.24 41.57 42.67 252.5M
2022-10-14 43.10 43.61 42.39 42.45 185.7M
2022-10-13 38.91 41.98 38.51 41.77 262.3M
2022-10-12 41.00 41.08 38.75 39.09 274.0M
2022-10-11 42.01 42.02 41.31 41.49 122.4M
2022-10-10 42.00 42.68 41.94 42.19 368.5M
2022-10-07 42.80 43.26 42.31 42.68 215.0M
2022-10-06 43.15 43.55 42.16 42.53 140.4M
2022-10-05 43.27 43.71 42.34 42.85 153.8M
2022-10-04 42.23 43.41 42.06 43.12 259.2M
2022-10-03 41.00 42.27 40.43 41.78 437.8M
2022-09-30 40.92 42.38 40.91 41.39 335.2M
2022-09-29 41.98 42.24 40.44 40.72 359.0M
2022-09-28 42.61 43.02 41.12 41.85 567.1M
2022-09-27 44.74 45.23 43.13 43.29 386.9M
2022-09-26 45.73 45.77 43.77 44.71 387.5M
2022-09-23 47.70 48.34 46.08 46.23 204.2M
2022-09-22 47.80 49.42 47.60 47.96 193.9M
2022-09-21 48.24 49.84 47.41 48.47 333.8M
2022-09-20 48.04 49.00 48.04 49.00 411.1M
2022-09-16 47.12 48.31 47.09 47.80 496.2M
2022-09-15 46.45 47.90 46.38 47.62 295.0M
2022-09-14 46.34 46.58 45.80 46.21 271.7M
2022-09-13 47.08 47.13 46.36 46.47 143.9M
2022-09-12 46.30 47.13 46.02 46.96 271.8M
2022-09-09 45.23 46.18 45.13 45.98 116.9M
2022-09-08 44.92 45.34 44.59 45.23 99.4M
2022-09-07 44.78 45.04 44.50 44.67 353.1M
2022-09-06 44.12 45.63 44.01 45.23 216.6M
2022-09-05 43.00 43.66 42.73 43.45 101.6M
2022-09-02 43.00 43.95 42.77 43.72 153.5M
2022-09-01 43.55 43.80 42.64 42.70 139.1M
2022-08-31 44.23 44.38 43.70 43.88 235.8M
2022-08-30 43.30 44.83 43.30 43.75 247.9M
2022-08-26 44.73 44.92 43.67 43.67 138.8M
2022-08-25 44.22 44.69 43.96 44.32 99.8M
2022-08-24 44.02 44.41 43.65 44.12 110.5M
2022-08-23 44.45 44.95 44.12 44.37 102.8M
2022-08-22 44.62 44.95 44.24 44.52 104.3M
2022-08-19 45.19 45.62 44.70 44.82 162.2M
2022-08-18 45.79 45.91 45.49 45.72 137.8M
2022-08-17 46.34 46.34 45.62 45.78 71.7M
2022-08-16 46.00 46.16 45.70 45.73 83.1M
2022-08-15 45.80 45.90 45.33 45.87 78.6M
2022-08-12 45.69 46.15 45.41 45.66 75.9M
2022-08-11 45.82 45.90 45.30 45.60 78.6M
2022-08-10 45.23 45.59 45.01 45.47 92.7M
2022-08-09 45.10 45.56 44.98 44.99 96.3M
2022-08-08 45.32 45.63 44.70 45.24 160.1M
2022-08-05 45.05 45.25 44.34 44.91 144.2M
2022-08-04 45.27 45.97 44.75 45.10 210.1M
2022-08-03 45.08 46.05 44.94 45.83 266.0M
2022-08-02 45.05 45.67 44.80 45.40 93.0M
2022-08-01 45.33 45.90 44.91 45.05 90.3M
2022-07-29 45.06 45.43 44.77 45.24 148.2M
2022-07-28 46.26 46.40 44.16 44.42 139.4M
2022-07-27 45.49 46.02 44.78 45.32 251.1M
2022-07-26 44.23 44.26 43.30 43.53 109.8M
2022-07-25 43.04 44.05 42.81 43.81 172.6M
2022-07-22 43.52 43.65 42.97 43.23 93.1M
2022-07-21 43.40 43.58 42.64 43.33 152.7M
2022-07-20 44.38 44.45 43.07 43.45 267.0M
2022-07-19 42.83 44.35 42.77 44.07 153.1M
2022-07-18 42.10 42.85 42.05 42.78 125.5M
2022-07-15 40.95 42.20 40.89 41.90 186.4M
2022-07-14 41.78 42.15 40.97 41.02 153.3M
2022-07-13 42.20 42.55 41.52 41.91 110.1M
2022-07-12 41.70 42.42 41.38 42.42 278.6M
2022-07-11 42.01 42.48 41.95 42.02 204.0M
2022-07-08 42.30 42.42 41.40 42.20 129.2M
2022-07-07 42.14 42.49 41.92 42.30 268.8M
2022-07-06 42.26 42.35 41.09 41.30 206.8M
2022-07-05 43.09 43.27 41.34 41.35 200.4M
2022-07-04 42.60 43.12 42.56 42.66 92.4M
2022-07-01 41.99 43.52 41.85 42.41 150.7M
2022-06-30 42.38 42.70 41.16 42.31 183.1M
2022-06-29 42.91 43.65 42.77 43.01 126.2M
2022-06-28 43.48 43.99 43.42 43.44 93.9M
2022-06-27 43.38 43.90 42.98 43.31 161.6M
2022-06-24 42.40 43.58 42.20 43.40 139.9M
2022-06-23 43.50 43.70 42.31 42.31 183.1M
2022-06-22 42.80 44.42 42.74 43.84 296.9M
2022-06-21 43.72 44.12 43.37 43.45 96.7M
2022-06-20 42.67 44.09 42.50 43.74 143.9M
2022-06-17 42.60 43.30 41.96 42.26 408.6M
2022-06-16 43.88 44.14 42.16 42.24 263.8M
2022-06-15 43.94 44.80 43.94 44.06 172.7M
2022-06-14 42.82 44.09 42.79 43.37 148.3M
2022-06-13 42.99 43.38 42.53 42.83 167.5M
2022-06-10 44.52 44.90 43.38 43.70 180.4M
2022-06-09 45.63 46.20 44.79 44.79 142.0M
2022-06-08 45.59 46.10 45.37 45.94 118.6M
2022-06-07 45.40 45.81 45.26 45.59 118.2M
2022-06-06 45.15 45.84 45.07 45.59 106.1M
2022-06-01 45.50 46.01 44.89 45.12 148.1M
2022-05-31 45.01 45.32 44.59 44.89 203.3M
2022-05-30 45.63 45.65 44.83 45.14 175.9M
2022-05-27 45.06 45.54 44.70 45.23 113.4M
2022-05-26 44.15 45.38 44.08 45.34 137.8M
2022-05-25 44.72 44.76 43.74 44.29 130.7M
2022-05-24 44.30 44.57 43.72 44.01 193.0M
2022-05-23 44.18 44.51 43.67 44.51 150.2M
2022-05-20 43.94 44.25 43.30 43.60 139.7M
2022-05-19 43.48 43.80 43.10 43.43 339.9M
2022-05-18 44.34 44.45 43.73 43.80 118.2M
2022-05-17 43.77 44.35 43.63 43.80 156.9M
2022-05-16 43.87 43.87 43.03 43.66 172.9M
2022-05-13 43.39 44.10 43.33 43.88 137.2M
2022-05-12 42.00 43.30 42.00 42.96 188.2M
2022-05-11 42.62 43.37 42.20 43.12 260.4M
2022-05-10 42.85 43.48 42.44 42.59 266.2M
2022-05-09 43.00 43.58 42.34 42.34 188.5M
2022-05-06 43.92 44.26 43.00 43.37 208.8M
2022-05-05 46.60 46.72 43.90 44.02 244.5M
2022-05-04 46.41 46.48 45.65 45.65 128.5M
2022-05-03 46.09 46.61 45.45 46.18 250.2M
2022-04-29 47.10 47.10 45.37 45.88 223.4M
2022-04-28 47.33 47.44 45.80 46.31 157.9M
2022-04-27 46.48 47.23 45.24 45.77 141.5M
2022-04-26 46.47 47.03 45.88 45.88 188.5M
2022-04-25 45.03 46.28 45.03 45.40 189.4M
2022-04-22 46.34 47.05 45.76 46.11 108.1M
2022-04-21 46.45 47.15 46.14 46.92 127.0M
2022-04-20 45.60 46.77 45.38 46.33 282.4M
2022-04-19 45.34 45.58 44.61 45.37 217.8M
2022-04-14 44.20 45.28 43.97 44.98 255.9M
2022-04-13 44.00 44.57 43.87 44.14 160.9M
2022-04-12 44.78 45.15 44.12 44.12 170.7M
2022-04-11 44.96 45.49 44.69 45.08 216.0M
2022-04-08 44.82 45.20 44.54 44.59 208.1M
2022-04-07 44.04 45.29 43.95 44.34 255.7M
2022-04-06 46.00 46.61 42.12 45.19 304.2M
2022-04-05 46.25 47.07 45.51 46.30 291.4M
2022-04-04 47.47 47.71 46.16 46.89 272.7M
2022-04-01 47.00 48.26 46.84 47.39 195.5M
2022-03-31 48.18 48.94 46.87 47.05 221.2M
2022-03-30 48.73 49.08 47.91 48.12 200.8M
2022-03-29 49.28 50.23 47.96 50.00 304.7M
2022-03-28 48.90 49.55 48.64 48.78 141.4M
2022-03-25 49.41 49.50 48.55 48.75 213.3M
2022-03-24 49.45 49.97 49.00 49.49 181.8M
2022-03-23 50.50 50.69 49.51 49.51 237.3M
2022-03-22 49.00 50.45 48.77 50.24 224.5M
2022-03-21 49.00 49.53 48.41 48.63 183.0M
2022-03-18 48.12 49.14 47.92 49.14 380.3M
2022-03-17 48.90 49.22 47.28 48.00 225.7M
2022-03-16 48.60 49.03 47.98 48.60 265.0M
2022-03-15 47.00 48.01 46.84 47.40 143.4M
2022-03-14 46.60 48.04 46.14 47.73 258.0M
2022-03-11 45.00 46.67 44.55 45.47 184.9M
2022-03-10 45.87 45.96 44.15 44.59 239.5M
2022-03-09 44.80 45.69 43.27 45.38 310.5M
2022-03-08 40.40 43.60 40.13 41.96 375.5M
2022-03-07 40.83 45.10 38.09 41.25 621.0M
2022-03-04 44.70 45.07 42.63 43.03 474.4M
2022-03-03 46.13 46.91 45.00 45.16 270.0M
2022-03-02 45.37 46.58 45.20 46.08 326.4M
2022-03-01 48.52 49.46 45.78 45.78 421.8M
2022-02-28 47.58 49.02 47.03 48.44 353.9M
2022-02-25 47.35 50.08 46.55 49.68 484.3M
2022-02-24 48.00 49.53 46.00 46.55 645.7M
2022-02-23 51.36 52.56 51.21 52.20 172.6M
2022-02-22 49.36 51.70 48.62 51.31 168.8M
2022-02-21 51.31 51.93 50.54 50.92 115.5M
2022-02-18 51.01 52.17 50.66 51.22 149.0M
2022-02-17 51.90 52.07 50.92 51.29 178.8M
2022-02-16 52.65 52.84 51.58 51.93 189.8M
2022-02-15 51.28 52.78 51.22 52.63 151.2M
2022-02-14 52.52 52.95 51.21 51.71 213.2M
2022-02-11 53.02 53.96 52.57 53.96 170.8M
2022-02-10 52.98 53.40 52.51 53.40 142.1M
2022-02-09 52.70 53.09 52.00 53.09 159.3M
2022-02-08 52.98 53.26 52.32 52.50 122.0M
2022-02-07 51.59 52.77 51.59 52.59 137.9M
2022-02-04 53.80 53.97 51.31 51.38 282.1M
2022-02-03 53.19 54.50 52.19 53.30 248.6M
2022-02-02 53.04 53.61 52.65 52.86 202.1M
2022-02-01 51.80 52.39 51.29 52.39 164.2M
2022-01-31 51.47 51.84 50.81 51.05 146.6M
2022-01-28 51.95 52.46 50.76 51.20 288.6M
2022-01-27 51.44 53.28 51.05 52.25 241.5M
2022-01-26 50.91 52.92 50.91 52.03 146.2M
2022-01-25 50.39 51.32 49.87 50.91 209.9M
2022-01-24 51.07 51.75 49.23 49.27 269.3M
2022-01-21 52.13 52.62 51.35 51.75 172.2M
2022-01-20 53.50 53.71 51.92 52.98 205.2M
2022-01-19 54.20 54.88 53.53 53.88 144.6M
2022-01-18 54.92 55.85 54.37 54.37 186.0M
2022-01-17 55.29 56.00 54.92 55.13 224.9M
2022-01-14 53.78 55.04 53.42 54.97 181.3M
2022-01-13 53.25 54.12 52.94 53.97 129.5M
2022-01-12 53.31 53.41 52.63 53.18 124.8M
2022-01-11 52.88 53.05 52.38 52.89 152.9M
2022-01-10 52.95 53.19 52.39 52.81 250.6M
2022-01-07 52.76 53.18 52.11 52.84 206.4M
2022-01-06 49.94 52.00 49.67 52.00 304.4M
2022-01-05 50.20 51.24 50.00 50.68 223.8M
2022-01-04 49.22 50.00 48.60 49.91 231.1M