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
2023-12-29 47.77 47.94 47.60 47.71 63.2M
2023-12-28 48.17 48.23 47.81 47.97 61.3M
2023-12-27 47.92 48.38 47.74 48.13 69.9M
2023-12-22 47.30 48.06 47.16 48.05 84.4M
2023-12-21 46.92 47.23 46.69 47.19 78.2M
2023-12-20 47.44 47.85 46.84 47.47 148.9M
2023-12-19 46.80 46.98 46.58 46.73 71.4M
2023-12-18 46.87 47.30 46.58 47.00 102.9M
2023-12-15 48.03 48.15 46.95 47.02 256.6M
2023-12-14 46.65 48.07 46.39 47.54 267.3M
2023-12-13 45.97 46.47 45.91 46.19 162.4M
2023-12-12 46.23 46.53 45.56 45.90 154.0M
2023-12-11 46.28 46.42 45.41 46.12 102.1M
2023-12-08 46.28 46.70 45.37 46.34 218.2M
2023-12-07 45.38 45.80 45.18 45.72 122.4M
2023-12-06 44.73 46.03 44.73 45.80 171.3M
2023-12-05 44.60 45.17 44.58 45.01 103.7M
2023-12-04 44.76 45.19 44.14 45.13 187.2M
2023-12-01 43.66 44.51 43.61 44.49 131.5M
2023-11-30 43.44 43.81 43.07 43.47 221.8M
2023-11-29 42.30 43.60 42.16 43.45 104.1M
2023-11-28 42.39 42.58 42.14 42.45 92.2M
2023-11-27 42.38 42.83 41.99 42.05 53.4M
2023-11-24 42.02 42.62 42.02 42.48 110.6M
2023-11-23 42.14 42.63 42.02 42.34 95.4M
2023-11-22 42.62 42.92 42.24 42.30 60.2M
2023-11-21 42.80 43.27 42.38 42.55 80.6M
2023-11-20 43.33 43.51 42.69 43.05 61.3M
2023-11-17 42.77 43.52 42.41 43.38 122.2M
2023-11-16 42.97 43.34 42.57 42.77 247.8M
2023-11-15 42.52 43.27 42.48 43.09 124.2M
2023-11-14 41.97 42.34 41.45 42.26 121.7M
2023-11-13 42.02 42.22 41.76 42.02 57.7M
2023-11-10 42.16 42.20 41.49 41.75 330.0M
2023-11-09 41.91 42.54 41.70 42.28 71.7M
2023-11-08 41.68 42.20 41.50 41.99 89.9M
2023-11-07 42.10 42.59 41.91 42.05 68.3M
2023-11-06 42.43 42.59 42.01 42.13 58.2M
2023-11-03 42.00 42.82 41.48 42.44 113.9M
2023-11-02 40.34 41.86 39.80 41.77 278.2M
2023-11-01 40.00 40.52 39.79 40.15 75.7M
2023-10-31 40.17 40.38 39.87 39.94 107.5M
2023-10-30 39.78 40.55 39.74 40.03 113.7M
2023-10-27 40.76 40.93 39.60 39.76 145.1M
2023-10-26 41.41 41.51 40.60 41.17 161.5M
2023-10-25 40.88 41.65 39.54 41.46 175.6M
2023-10-24 40.00 40.93 39.42 40.58 117.0M
2023-10-23 41.62 41.87 41.17 41.41 79.6M
2023-10-20 41.55 42.04 41.35 41.59 206.0M
2023-10-19 42.68 43.22 41.88 41.88 135.3M
2023-10-18 44.00 44.00 42.85 42.85 84.2M
2023-10-17 43.80 44.03 43.41 43.80 116.5M
2023-10-16 43.41 43.81 43.24 43.51 70.9M
2023-10-13 43.70 43.85 42.79 43.23 139.8M
2023-10-12 43.06 43.66 42.99 43.42 146.7M
2023-10-11 43.19 43.59 43.02 43.27 87.1M
2023-10-10 42.52 43.63 41.87 43.37 94.5M
2023-10-09 42.31 42.66 42.00 42.11 166.9M
2023-10-06 42.18 42.91 41.87 42.62 65.8M
2023-10-05 42.52 42.59 42.04 42.17 96.7M
2023-10-04 42.45 42.99 42.20 42.46 249.1M
2023-10-03 43.03 43.50 42.67 42.81 67.0M
2023-10-02 44.42 44.69 43.27 43.27 85.9M
2023-09-29 44.45 44.85 44.22 44.37 85.1M
2023-09-28 44.70 44.70 43.78 44.26 98.9M
2023-09-27 44.84 45.30 44.28 44.57 133.1M
2023-09-26 44.77 44.92 44.44 44.92 94.9M
2023-09-25 45.00 45.48 44.44 44.75 103.7M
2023-09-22 44.34 46.05 44.24 45.34 298.9M
2023-09-21 44.17 45.59 44.13 44.42 209.9M
2023-09-20 43.00 44.70 42.96 44.56 258.5M
2023-09-19 41.97 42.90 41.63 42.90 168.0M
2023-09-18 43.16 43.22 42.09 42.16 75.2M
2023-09-15 43.52 43.70 43.07 43.20 375.5M
2023-09-14 42.63 43.35 42.38 43.23 153.6M
2023-09-13 42.74 42.89 42.48 42.60 97.4M
2023-09-12 41.95 42.49 41.66 42.48 157.2M
2023-09-11 41.60 41.98 41.28 41.58 149.1M
2023-09-08 41.06 41.41 40.70 41.34 126.5M
2023-09-07 41.20 41.67 41.03 41.03 62.2M
2023-09-06 41.46 41.70 41.23 41.49 83.7M
2023-09-05 41.69 42.26 41.47 41.76 52.6M
2023-09-04 42.32 42.58 41.80 41.98 52.8M
2023-09-01 42.40 42.58 42.07 42.12 304.4M
2023-08-31 42.96 43.22 42.35 42.35 225.1M
2023-08-30 43.09 43.58 42.80 42.83 103.7M
2023-08-29 42.17 42.96 42.17 42.91 177.7M
2023-08-25 42.11 42.51 41.73 41.80 69.7M
2023-08-24 42.34 42.63 42.03 42.13 85.5M
2023-08-23 41.91 42.25 41.76 41.87 113.4M
2023-08-22 42.34 42.40 41.73 41.73 158.3M
2023-08-21 42.07 42.71 42.07 42.09 104.6M
2023-08-18 42.25 42.62 41.95 42.24 116.0M
2023-08-17 41.99 42.67 41.96 42.41 101.3M
2023-08-16 42.27 42.42 42.02 42.09 152.7M
2023-08-15 42.76 42.97 42.23 42.48 88.3M
2023-08-14 42.81 43.08 42.69 42.84 551.2M
2023-08-11 42.92 43.20 42.72 42.95 88.1M
2023-08-10 43.02 43.27 42.88 43.00 146.9M
2023-08-09 43.20 43.43 42.70 42.78 332.5M
2023-08-08 42.89 43.16 42.31 42.69 143.3M
2023-08-07 43.26 43.49 42.91 43.17 96.7M
2023-08-04 43.14 43.27 42.73 43.14 81.5M
2023-08-03 42.20 43.19 41.96 42.92 334.7M
2023-08-02 43.68 44.08 43.13 43.26 139.5M
2023-08-01 44.60 44.92 44.23 44.34 90.1M
2023-07-31 45.06 45.30 44.85 44.94 97.5M
2023-07-28 44.87 45.47 44.81 45.12 184.0M
2023-07-27 45.19 45.73 44.90 45.05 122.9M
2023-07-26 44.26 45.46 43.70 45.33 267.8M
2023-07-25 45.98 46.43 45.78 46.09 81.6M
2023-07-24 45.48 46.05 45.31 46.05 60.8M
2023-07-21 46.41 46.58 45.79 45.85 103.7M
2023-07-20 46.77 47.02 46.10 46.34 109.7M
2023-07-19 46.76 47.12 46.18 46.70 150.6M
2023-07-18 44.99 45.83 44.74 45.69 89.3M
2023-07-17 44.21 45.05 44.14 44.84 74.7M
2023-07-14 44.66 44.84 44.36 44.36 122.9M
2023-07-13 44.38 44.85 44.08 44.73 91.9M
2023-07-12 43.55 44.89 43.48 44.52 215.9M
2023-07-11 42.98 43.37 42.72 43.37 215.8M
2023-07-10 42.98 43.34 42.90 43.05 70.4M
2023-07-07 43.21 43.27 42.69 43.09 77.2M
2023-07-06 43.35 44.01 43.03 43.30 192.9M
2023-07-05 43.70 44.27 43.52 43.83 168.3M
2023-07-04 44.33 44.44 43.88 43.88 133.4M
2023-07-03 43.91 44.37 43.88 44.23 74.3M
2023-06-30 43.21 44.10 42.93 43.59 159.2M
2023-06-29 42.65 43.00 42.50 42.77 144.1M
2023-06-28 42.55 42.80 42.27 42.65 130.3M
2023-06-27 42.05 42.70 42.04 42.50 162.7M
2023-06-26 42.03 42.19 41.24 41.96 287.4M
2023-06-23 42.66 42.76 42.17 42.32 171.3M
2023-06-22 43.28 43.56 42.91 42.91 181.3M
2023-06-21 43.83 44.48 43.42 43.74 193.1M
2023-06-20 45.00 45.16 44.76 44.81 126.2M
2023-06-19 44.87 45.14 44.84 45.04 121.9M
2023-06-16 45.11 45.18 44.76 45.05 380.8M
2023-06-15 45.23 45.23 44.78 44.95 144.8M
2023-06-14 45.35 45.38 45.01 45.28 142.1M
2023-06-13 45.05 45.40 44.76 45.30 266.9M
2023-06-12 45.41 45.56 44.98 44.98 116.1M
2023-06-09 45.50 45.77 45.19 45.27 79.6M
2023-06-08 45.73 45.96 45.27 45.33 84.4M
2023-06-07 45.40 45.79 45.11 45.51 122.8M
2023-06-06 44.56 45.45 44.15 45.17 210.5M
2023-06-05 45.77 45.87 44.53 44.73 93.5M
2023-06-02 44.78 45.50 44.68 45.45 98.5M
2023-06-01 44.49 45.50 44.04 44.66 338.6M
2023-05-31 45.08 45.39 44.17 44.17 363.5M
2023-05-30 45.22 46.02 44.94 45.22 259.7M
2023-05-26 46.00 46.09 45.30 45.51 218.0M
2023-05-25 46.44 47.18 45.83 45.83 230.0M
2023-05-24 47.22 47.46 46.60 46.77 349.5M
2023-05-23 47.16 47.59 46.88 47.59 144.1M
2023-05-22 46.77 47.02 46.62 46.94 352.9M
2023-05-19 46.66 46.92 46.45 46.72 129.3M
2023-05-18 46.85 46.98 46.38 46.51 122.7M
2023-05-17 45.50 46.30 45.13 46.30 158.1M
2023-05-16 46.12 46.38 45.70 45.70 216.4M
2023-05-15 45.91 46.27 45.61 46.27 241.5M
2023-05-12 46.04 46.30 45.56 45.56 210.3M
2023-05-11 46.15 46.53 45.34 45.88 148.5M
2023-05-10 46.53 46.84 45.90 46.17 132.0M
2023-05-09 45.78 46.42 45.61 46.13 365.8M
2023-05-05 45.59 46.37 45.51 45.81 142.6M
2023-05-04 45.91 46.36 45.05 45.35 158.4M
2023-05-03 47.60 48.05 45.30 45.98 296.9M
2023-05-02 48.00 48.76 47.68 47.68 208.1M
2023-04-28 48.56 48.62 47.25 48.20 193.3M
2023-04-27 48.64 49.27 48.52 48.82 93.7M
2023-04-26 48.31 48.69 47.67 48.60 105.8M
2023-04-25 48.60 48.72 47.84 48.23 170.5M
2023-04-24 48.70 49.37 48.60 48.91 115.9M
2023-04-21 49.55 49.59 48.63 48.86 105.3M
2023-04-20 49.57 49.84 48.84 49.01 114.0M
2023-04-19 48.78 49.38 48.72 49.26 84.9M
2023-04-18 48.80 49.24 48.70 48.83 92.6M
2023-04-17 49.20 49.33 48.24 48.45 131.6M
2023-04-14 48.34 49.19 48.22 48.94 127.8M
2023-04-13 49.88 49.88 48.02 48.51 154.3M
2023-04-12 49.58 50.30 49.48 49.88 243.8M
2023-04-11 48.91 49.90 48.91 49.43 165.1M
2023-04-06 48.37 49.30 48.31 49.02 114.3M
2023-04-05 48.30 48.97 48.02 48.43 104.8M
2023-04-04 48.38 48.83 48.03 48.10 175.7M
2023-04-03 48.12 48.84 46.79 48.23 111.0M
2023-03-31 47.70 48.13 47.41 47.67 134.2M
2023-03-30 47.45 48.09 47.24 47.77 213.5M
2023-03-29 46.34 47.18 46.34 47.12 80.5M
2023-03-28 46.95 47.19 46.09 46.40 218.6M
2023-03-27 46.36 46.80 45.84 46.32 138.3M
2023-03-24 46.45 46.60 44.90 45.72 203.6M
2023-03-23 47.61 48.12 46.85 46.85 221.7M
2023-03-22 47.82 49.04 47.70 47.77 206.7M
2023-03-21 46.65 48.70 46.65 48.16 149.5M
2023-03-20 44.81 46.73 43.66 46.10 229.2M
2023-03-17 47.81 48.70 45.80 46.25 471.3M
2023-03-16 46.85 47.91 46.74 47.47 295.7M
2023-03-15 48.27 48.58 45.57 46.02 238.9M
2023-03-14 47.44 48.77 46.53 48.23 187.4M
2023-03-13 50.00 50.06 47.18 47.23 276.6M
2023-03-10 49.70 50.24 48.91 49.77 224.8M
2023-03-09 51.57 51.69 51.30 51.46 89.5M
2023-03-08 50.88 51.88 50.76 51.60 96.3M
2023-03-07 52.13 52.19 51.21 51.35 190.3M
2023-03-06 51.74 51.99 51.17 51.77 101.9M
2023-03-03 51.31 51.79 51.24 51.79 84.6M
2023-03-02 51.80 51.87 51.02 51.34 174.9M
2023-03-01 52.62 52.89 51.96 51.96 241.6M
2023-02-28 51.40 52.94 51.32 52.62 263.4M
2023-02-27 51.84 52.30 51.70 51.79 110.7M
2023-02-24 52.00 52.16 51.50 51.66 221.1M
2023-02-23 51.30 52.31 51.08 52.00 154.8M
2023-02-22 50.10 51.54 49.44 51.26 187.6M
2023-02-21 51.56 51.56 50.73 50.97 147.4M
2023-02-20 51.09 51.94 51.02 51.54 92.7M
2023-02-17 51.24 51.80 50.29 50.91 325.4M
2023-02-16 52.65 53.06 52.45 52.94 81.1M
2023-02-15 53.00 53.24 50.92 52.38 178.3M
2023-02-14 53.12 54.04 53.00 53.79 123.0M
2023-02-13 53.43 53.70 53.04 53.07 67.4M
2023-02-10 53.49 54.10 53.01 53.29 203.9M
2023-02-09 53.61 54.33 53.48 53.97 540.5M
2023-02-08 53.73 53.97 53.23 53.65 76.8M
2023-02-07 53.13 53.70 52.96 53.45 174.5M
2023-02-06 53.54 53.74 52.48 52.83 167.1M
2023-02-03 53.42 53.50 52.40 53.33 95.0M
2023-02-02 53.05 53.77 52.79 53.49 119.6M
2023-02-01 52.75 53.08 52.37 52.98 253.6M
2023-01-31 52.79 52.99 52.16 52.58 145.9M
2023-01-30 52.53 53.07 51.98 52.98 214.9M
2023-01-27 52.77 52.86 52.42 52.59 94.2M
2023-01-26 51.20 52.67 51.00 52.50 163.5M
2023-01-25 50.13 51.50 49.95 50.95 152.7M
2023-01-24 50.00 50.26 49.67 50.13 123.3M
2023-01-23 49.53 49.81 49.30 49.81 85.1M
2023-01-20 49.10 49.50 48.87 49.27 223.0M
2023-01-19 48.84 49.29 48.41 48.80 122.3M
2023-01-18 49.45 50.07 49.16 49.47 109.1M
2023-01-17 49.90 49.91 49.32 49.50 266.2M
2023-01-16 49.76 49.91 49.38 49.75 164.4M
2023-01-13 48.99 49.98 48.76 49.62 148.1M
2023-01-12 48.15 48.84 47.79 48.75 122.0M
2023-01-11 48.05 48.12 47.34 48.08 175.3M
2023-01-10 47.74 48.31 47.74 48.03 95.2M
2023-01-09 48.23 48.69 47.85 48.25 209.9M
2023-01-06 48.41 48.46 47.83 48.01 280.2M
2023-01-05 47.38 48.47 46.85 48.31 208.0M
2023-01-04 47.35 47.48 46.98 47.45 116.8M
2023-01-03 46.05 47.13 45.77 47.13 175.0M