Lloyds Banking Group plc LLOY
LSE · Birleşik Krallık · Finans
GBp 104,65-2,25 (-%2,10)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 104,75 | -%2,01 | GBp 105,45 | GBp 106,91 | GBp 103,08 | 78,31M |
| 2026-09-30 | GBp 106,90 | -%0,56 | GBp 107,95 | GBp 109,05 | GBp 106,43 | 106,67M |
| 2026-09-29 | GBp 107,50 | -%0,56 | GBp 108,40 | GBp 109,65 | GBp 107,30 | 96,12M |
| 2026-09-28 | GBp 108,10 | -%0,64 | GBp 109,55 | GBp 109,85 | GBp 107,75 | 118,47M |
| 2026-09-25 | GBp 108,80 | +%1,68 | GBp 107,75 | GBp 109,55 | GBp 107,45 | 135,79M |
| 2026-09-24 | GBp 107,00 | -%0,51 | GBp 106,50 | GBp 108,44 | GBp 106,20 | 269,74M |
| 2026-09-23 | GBp 107,55 | -%0,69 | GBp 109,35 | GBp 109,80 | GBp 107,20 | 142,42M |
| 2026-09-22 | GBp 108,30 | -%1,55 | GBp 110,50 | GBp 111,05 | GBp 108,30 | 201,80M |
| 2026-09-21 | GBp 110,00 | +%0,96 | GBp 109,80 | GBp 111,00 | GBp 109,70 | 86,82M |
| 2026-09-18 | GBp 108,95 | -%2,90 | GBp 112,20 | GBp 112,20 | GBp 108,95 | 367,71M |
| 2026-09-17 | GBp 112,20 | +%0,85 | GBp 111,35 | GBp 112,25 | GBp 110,45 | 99,17M |
| 2026-09-16 | GBp 111,25 | +%2,16 | GBp 110,00 | GBp 111,80 | GBp 109,95 | 322,76M |
| 2026-09-15 | GBp 108,90 | -%0,41 | GBp 108,80 | GBp 110,65 | GBp 107,60 | 560,00M |
| 2026-09-14 | GBp 109,35 | -%1,62 | GBp 110,40 | GBp 111,50 | GBp 108,15 | 192,18M |
| 2026-09-11 | GBp 111,15 | +%1,88 | GBp 109,65 | GBp 111,50 | GBp 109,40 | 74,80M |
| 2026-09-10 | GBp 109,10 | -%0,50 | GBp 109,90 | GBp 110,70 | GBp 108,90 | 81,85M |
| 2026-09-09 | GBp 109,65 | -%2,19 | GBp 110,55 | GBp 111,55 | GBp 109,28 | 120,62M |
| 2026-09-08 | GBp 112,10 | -%1,10 | GBp 112,90 | GBp 112,95 | GBp 110,78 | 90,56M |
| 2026-09-07 | GBp 113,35 | +%0,67 | GBp 112,40 | GBp 113,60 | GBp 112,10 | 77,19M |
| 2026-09-04 | GBp 112,60 | +%0,13 | GBp 112,35 | GBp 112,72 | GBp 111,05 | 72,38M |
| 2026-09-03 | GBp 112,45 | +%1,81 | GBp 111,25 | GBp 112,75 | GBp 110,40 | 126,71M |
| 2026-09-02 | GBp 110,45 | -%0,09 | GBp 110,60 | GBp 111,40 | GBp 109,85 | 116,97M |
| 2026-09-01 | GBp 110,55 | +%0,55 | GBp 110,20 | GBp 110,90 | GBp 108,15 | 136,34M |
| 2026-08-28 | GBp 109,95 | +%0,59 | GBp 110,10 | GBp 110,25 | GBp 108,70 | 114,86M |
| 2026-08-27 | GBp 109,30 | -%2,15 | GBp 111,90 | GBp 112,40 | GBp 109,15 | 135,41M |
| 2026-08-26 | GBp 111,70 | +%0,22 | GBp 112,00 | GBp 112,20 | GBp 111,05 | 77,67M |
| 2026-08-25 | GBp 111,45 | -%0,13 | GBp 111,85 | GBp 112,45 | GBp 110,85 | 113,40M |
| 2026-08-24 | GBp 111,60 | +%0,31 | GBp 111,15 | GBp 111,95 | GBp 110,85 | 73,94M |
| 2026-08-21 | GBp 111,25 | +%1,37 | GBp 109,85 | GBp 111,64 | GBp 109,50 | 92,67M |
| 2026-08-20 | GBp 109,75 | -%0,54 | GBp 110,25 | GBp 110,85 | GBp 109,30 | 86,25M |
| 2026-08-19 | GBp 110,35 | -%2,13 | GBp 112,45 | GBp 112,90 | GBp 110,35 | 115,21M |
| 2026-08-18 | GBp 112,75 | -%1,70 | GBp 114,50 | GBp 114,65 | GBp 112,70 | 205,10M |
| 2026-08-17 | GBp 114,70 | -%0,43 | GBp 115,55 | GBp 116,05 | GBp 114,55 | 76,46M |
| 2026-08-14 | GBp 115,20 | -%0,09 | GBp 115,50 | GBp 115,80 | GBp 114,20 | 89,45M |
| 2026-08-13 | GBp 115,30 | +%0,09 | GBp 115,90 | GBp 116,55 | GBp 114,95 | 178,88M |
| 2026-08-12 | GBp 115,20 | +%1,23 | GBp 114,10 | GBp 115,20 | GBp 113,90 | 76,06M |
| 2026-08-11 | GBp 113,80 | -%0,74 | GBp 114,20 | GBp 114,50 | GBp 112,97 | 167,45M |
| 2026-08-10 | GBp 114,65 | -%0,43 | GBp 114,90 | GBp 115,05 | GBp 114,35 | 125,89M |
| 2026-08-07 | GBp 115,15 | +%0,39 | GBp 114,40 | GBp 116,25 | GBp 113,90 | 212,35M |
| 2026-08-06 | GBp 114,70 | -%2,05 | GBp 115,95 | GBp 117,10 | GBp 114,70 | 103,07M |
| 2026-08-05 | GBp 117,10 | +%0,04 | GBp 117,35 | GBp 117,45 | GBp 115,90 | 275,72M |
| 2026-08-04 | GBp 117,05 | +%0,39 | GBp 117,10 | GBp 117,90 | GBp 115,60 | 186,25M |
| 2026-08-03 | GBp 116,60 | +%1,66 | GBp 116,20 | GBp 116,75 | GBp 115,05 | 111,05M |
| 2026-07-31 | GBp 114,70 | -%0,82 | GBp 117,00 | GBp 117,70 | GBp 113,85 | 171,07M |
| 2026-07-30 | GBp 115,65 | +%3,86 | GBp 109,50 | GBp 116,20 | GBp 107,60 | 180,36M |
| 2026-07-29 | GBp 111,35 | -%1,50 | GBp 113,50 | GBp 113,80 | GBp 111,35 | 82,99M |
| 2026-07-28 | GBp 113,05 | -%1,44 | GBp 115,15 | GBp 115,15 | GBp 112,10 | 118,34M |
| 2026-07-27 | GBp 114,70 | +%1,06 | GBp 115,05 | GBp 115,45 | GBp 113,95 | 170,58M |
| 2026-07-24 | GBp 113,50 | +%0,93 | GBp 112,45 | GBp 114,15 | GBp 112,10 | 80,81M |
| 2026-07-23 | GBp 112,45 | -%2,09 | GBp 114,80 | GBp 114,80 | GBp 112,35 | 178,84M |
| 2026-07-22 | GBp 114,85 | +%1,41 | GBp 113,35 | GBp 115,55 | GBp 113,15 | 122,78M |
| 2026-07-21 | GBp 113,25 | +%2,07 | GBp 111,15 | GBp 113,25 | GBp 110,30 | 125,53M |
| 2026-07-20 | GBp 110,95 | -%0,49 | GBp 110,70 | GBp 112,45 | GBp 110,25 | 223,93M |
| 2026-07-17 | GBp 111,50 | -%1,02 | GBp 111,40 | GBp 111,50 | GBp 108,95 | 131,51M |
| 2026-07-16 | GBp 112,65 | +%0,13 | GBp 112,50 | GBp 113,22 | GBp 111,05 | 149,38M |
| 2026-07-15 | GBp 112,50 | +%0,49 | GBp 111,70 | GBp 112,85 | GBp 110,95 | 93,66M |
| 2026-07-14 | GBp 111,95 | +%1,04 | GBp 110,15 | GBp 112,50 | GBp 109,10 | 131,36M |
| 2026-07-13 | GBp 110,80 | -%1,20 | GBp 111,90 | GBp 112,65 | GBp 110,40 | 90,68M |
| 2026-07-10 | GBp 112,15 | +%0,40 | GBp 111,90 | GBp 113,05 | GBp 111,60 | 104,61M |
| 2026-07-09 | GBp 111,70 | +%1,09 | GBp 111,85 | GBp 112,52 | GBp 111,60 | 92,28M |
| 2026-07-08 | GBp 110,50 | -%2,94 | GBp 113,70 | GBp 114,00 | GBp 110,50 | 117,52M |
| 2026-07-07 | GBp 113,85 | -%1,30 | GBp 115,75 | GBp 115,75 | GBp 113,85 | 84,06M |
| 2026-07-06 | GBp 115,35 | +%0,26 | GBp 115,20 | GBp 116,00 | GBp 114,20 | 135,37M |
| 2026-07-03 | GBp 115,05 | +%0,35 | GBp 115,00 | GBp 115,45 | GBp 113,30 | 134,14M |
| 2026-07-02 | GBp 114,65 | +%2,23 | GBp 111,45 | GBp 115,00 | GBp 111,30 | 247,14M |
| 2026-07-01 | GBp 112,15 | +%0,95 | GBp 111,00 | GBp 112,20 | GBp 110,25 | 176,09M |
| 2026-06-30 | GBp 111,10 | +%2,11 | GBp 110,00 | GBp 112,12 | GBp 109,20 | 157,25M |
| 2026-06-29 | GBp 108,80 | -%0,37 | GBp 108,75 | GBp 109,90 | GBp 108,30 | 106,14M |
| 2026-06-26 | GBp 109,20 | -%0,77 | GBp 109,30 | GBp 110,15 | GBp 108,15 | 193,81M |
| 2026-06-25 | GBp 110,05 | +%2,13 | GBp 107,40 | GBp 110,35 | GBp 107,40 | 197,72M |
| 2026-06-24 | GBp 107,75 | -%1,19 | GBp 108,45 | GBp 109,05 | GBp 107,55 | 177,26M |
| 2026-06-23 | GBp 109,05 | -%0,14 | GBp 107,55 | GBp 109,94 | GBp 104,08 | 129,20M |
| 2026-06-22 | GBp 109,20 | +%3,90 | GBp 105,05 | GBp 109,20 | GBp 104,24 | 223,12M |
| 2026-06-19 | GBp 105,10 | -%0,90 | GBp 105,00 | GBp 105,20 | GBp 104,00 | 272,95M |
| 2026-06-18 | GBp 106,05 | +%0,24 | GBp 105,85 | GBp 106,10 | GBp 104,55 | 143,18M |
| 2026-06-17 | GBp 105,80 | +%1,68 | GBp 104,75 | GBp 105,85 | GBp 103,90 | 105,41M |
| 2026-06-16 | GBp 104,05 | +%1,36 | GBp 102,85 | GBp 104,70 | GBp 102,65 | 104,14M |
| 2026-06-15 | GBp 102,65 | +%0,29 | GBp 104,75 | GBp 105,05 | GBp 102,10 | 122,04M |
| 2026-06-12 | GBp 102,35 | +%4,27 | GBp 100,80 | GBp 102,55 | GBp 99,84 | 137,10M |
| 2026-06-11 | GBp 98,16 | +%0,97 | GBp 97,42 | GBp 98,76 | GBp 96,84 | 193,79M |
| 2026-06-10 | GBp 97,22 | -%0,98 | GBp 98,54 | GBp 98,70 | GBp 96,40 | 146,61M |
| 2026-06-09 | GBp 98,18 | -%0,89 | GBp 99,26 | GBp 100,80 | GBp 97,94 | 142,10M |
| 2026-06-08 | GBp 99,06 | -%0,10 | GBp 98,44 | GBp 100,68 | GBp 98,00 | 200,02M |
| 2026-06-05 | GBp 99,16 | -%1,33 | GBp 100,40 | GBp 101,05 | GBp 99,16 | 149,37M |
| 2026-06-04 | GBp 100,50 | +%1,62 | GBp 99,44 | GBp 101,00 | GBp 98,86 | 66,32M |
| 2026-06-03 | GBp 98,90 | -%1,20 | GBp 99,96 | GBp 100,80 | GBp 98,90 | 158,04M |
| 2026-06-02 | GBp 100,10 | %0,00 | GBp 101,05 | GBp 101,50 | GBp 99,12 | 271,00M |
| 2026-06-01 | GBp 100,10 | -%1,77 | GBp 101,65 | GBp 101,65 | GBp 99,26 | 189,17M |
| 2026-05-29 | GBp 101,90 | +%0,74 | GBp 101,15 | GBp 102,25 | GBp 101,00 | 261,74M |
| 2026-05-28 | GBp 101,15 | -%0,83 | GBp 101,45 | GBp 101,75 | GBp 100,25 | 118,88M |