Lloyds Banking Group PLC Pref B

LLOY_pb
🏛️ 英国 →
152.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 167.10 167.10 167.10 167.10 0.0M
2021-12-30 167.10 167.10 167.10 167.10 0.0M
2021-12-29 167.10 167.10 167.10 167.10 0.0M
2021-12-24 167.10 167.10 167.10 167.10 0.0M
2021-12-23 167.10 167.10 167.10 167.10 0.0M
2021-12-22 167.10 167.10 167.10 167.10 0.0M
2021-12-21 167.10 167.10 167.10 167.10 0.0M
2021-12-20 167.35 167.35 167.35 167.35 0.0M
2021-12-17 167.45 167.45 167.45 167.45 0.0M
2021-12-16 167.45 167.45 167.45 167.45 0.0M
2021-12-15 167.45 167.45 167.45 167.45 0.0M
2021-12-14 167.45 167.45 167.45 167.45 0.0M
2021-12-13 167.45 167.45 167.45 167.45 0.0M
2021-12-10 167.70 167.63 167.63 167.45 10.2M
2021-12-09 167.45 167.45 167.45 167.45 0.0M
2021-12-08 167.35 167.35 167.35 167.35 0.0M
2021-12-07 167.35 167.35 167.35 167.35 0.0M
2021-12-06 167.00 167.00 167.00 167.00 0.0M
2021-12-03 167.00 167.00 167.00 167.00 0.0M
2021-12-02 167.00 167.00 167.00 167.00 0.0M
2021-12-01 167.00 167.00 167.00 167.00 0.0M
2021-11-30 167.00 167.00 167.00 167.00 0.0M
2021-11-29 167.10 167.10 167.10 167.10 0.0M
2021-11-26 167.10 167.10 167.10 167.10 0.0M
2021-11-25 167.10 166.50 166.50 166.50 0.0M
2021-11-23 167.60 166.50 166.50 166.50 0.0M
2021-11-22 167.60 167.25 167.25 167.10 37.3M
2021-11-19 166.85 166.85 166.85 166.85 0.0M
2021-11-18 166.85 166.85 166.85 166.85 0.0M
2021-11-17 166.85 166.85 166.85 166.85 0.0M
2021-11-16 166.70 166.70 166.70 166.70 0.0M
2021-11-15 166.70 166.70 166.70 166.70 0.0M
2021-11-12 166.70 166.70 166.70 166.70 0.0M
2021-11-11 166.70 166.70 166.70 166.70 0.0M
2021-11-10 162.10 162.10 162.10 162.10 0.0M
2021-11-09 161.85 161.85 161.85 161.85 0.0M
2021-11-08 161.85 161.85 161.85 161.85 0.0M
2021-11-05 161.75 161.75 161.75 161.75 0.0M
2021-11-04 161.45 161.45 161.45 161.45 0.0M
2021-11-03 165.00 165.00 165.00 165.00 0.0M
2021-11-02 164.60 164.60 164.60 164.60 0.0M
2021-11-01 164.40 164.40 164.40 164.40 0.0M
2021-10-29 164.25 164.25 164.25 164.25 0.0M
2021-10-28 164.00 164.00 164.00 164.00 0.0M
2021-10-27 164.00 164.00 164.00 164.00 0.0M
2021-10-26 164.00 164.00 164.00 164.00 0.0M
2021-10-25 164.00 164.00 164.00 164.00 0.0M
2021-10-22 163.75 163.75 163.75 163.75 0.0M
2021-10-21 163.75 163.75 163.75 163.75 0.0M
2021-10-20 163.50 163.50 163.50 163.50 0.0M
2021-10-19 163.25 163.25 163.25 163.25 0.0M
2021-10-18 163.25 163.25 163.25 163.25 0.0M
2021-10-15 163.25 163.25 163.25 163.25 0.0M
2021-10-14 163.00 163.00 163.00 163.00 0.0M
2021-10-13 161.15 161.15 161.15 161.15 0.0M
2021-10-12 161.75 161.75 161.75 161.75 0.0M
2021-10-11 166.15 162.00 161.50 162.00 1.1M
2021-10-08 166.15 166.15 166.15 166.15 0.0M
2021-10-07 167.25 167.25 167.25 167.25 0.0M
2021-10-06 168.00 168.00 168.00 168.00 0.0M
2021-10-05 169.50 169.50 169.50 169.50 0.0M
2021-10-04 169.50 169.50 169.50 169.50 0.0M
2021-10-01 170.25 172.00 168.50 169.50 0.0M
2021-09-30 170.25 170.25 170.25 170.25 0.0M
2021-09-29 170.40 170.40 170.40 170.40 0.0M
2021-09-28 169.80 169.80 169.80 169.80 0.0M
2021-09-27 169.75 169.75 169.75 169.75 0.0M
2021-09-24 170.00 170.50 170.50 169.75 0.1M
2021-09-23 170.00 170.00 170.00 170.00 0.0M
2021-09-22 170.00 170.00 170.00 170.00 0.0M
2021-09-21 170.25 170.50 170.50 170.50 0.0M
2021-09-20 171.10 170.50 170.50 170.25 0.1M
2021-09-17 171.10 171.10 171.10 171.10 0.0M
2021-09-16 171.10 171.10 171.10 171.10 0.0M
2021-09-15 171.10 171.10 171.10 171.10 0.0M
2021-09-14 171.00 170.50 170.50 171.10 0.0M
2021-09-13 171.00 170.50 170.50 171.00 0.2M
2021-09-10 171.00 171.00 171.00 171.00 0.0M
2021-09-09 171.00 171.00 171.00 171.00 0.0M
2021-09-08 171.00 171.00 171.00 171.00 0.0M
2021-09-07 170.35 170.50 170.50 170.50 0.1M
2021-09-06 170.10 170.10 170.10 170.10 0.0M
2021-09-03 170.60 170.50 170.50 169.85 0.0M
2021-09-02 169.85 169.85 169.85 169.85 0.0M
2021-09-01 169.50 169.50 169.50 169.50 0.0M
2021-08-31 169.25 169.25 169.25 169.25 0.0M
2021-08-27 169.25 169.25 169.25 169.25 0.0M
2021-08-26 169.25 169.25 169.25 169.25 0.0M
2021-08-25 169.50 169.50 169.50 169.50 0.0M
2021-08-24 169.50 169.50 169.50 169.50 0.0M
2021-08-23 169.50 169.50 169.50 169.50 0.0M
2021-08-20 169.50 169.50 169.50 169.50 0.0M
2021-08-19 169.50 169.50 169.50 169.50 0.0M
2021-08-18 169.50 169.50 169.50 169.50 0.0M
2021-08-17 169.50 169.50 169.50 169.50 0.0M
2021-08-16 169.50 169.50 169.50 169.50 0.0M
2021-08-13 169.50 169.50 169.50 169.50 0.0M
2021-08-12 169.50 169.50 169.50 169.50 0.0M
2021-08-11 169.50 169.50 169.50 169.50 0.0M
2021-08-10 169.35 169.35 169.35 169.35 0.0M
2021-08-09 169.50 169.50 169.50 169.50 0.0M
2021-08-06 169.40 169.40 169.40 169.40 0.0M
2021-08-05 169.55 169.55 169.55 169.55 0.0M
2021-08-04 169.65 169.65 169.65 169.65 0.0M
2021-08-03 169.65 169.65 169.65 169.65 0.0M
2021-08-02 169.65 169.65 169.65 169.65 0.0M
2021-07-30 169.65 169.65 169.65 169.65 0.0M
2021-07-29 170.00 170.00 170.00 170.00 0.0M
2021-07-28 170.00 170.00 170.00 170.00 0.0M
2021-07-27 169.50 169.50 169.50 169.50 0.0M
2021-07-26 169.10 169.10 169.10 169.10 0.0M
2021-07-23 168.85 168.85 168.85 168.85 0.0M
2021-07-22 168.75 168.75 168.75 168.75 0.0M
2021-07-21 168.00 168.00 168.00 168.00 0.0M
2021-07-20 167.75 167.75 167.75 167.75 0.0M
2021-07-19 167.35 167.35 167.35 167.35 0.0M
2021-07-16 167.50 168.80 168.80 168.80 0.1M
2021-07-15 167.50 167.50 167.50 167.50 0.0M
2021-07-14 167.50 167.50 167.50 167.50 0.0M
2021-07-13 167.50 169.20 169.20 169.20 0.0M
2021-07-12 167.50 167.50 167.50 167.50 0.0M
2021-07-09 166.95 166.00 166.00 166.95 0.0M
2021-07-08 166.95 166.95 166.95 166.95 0.0M
2021-07-07 167.45 167.45 167.45 167.45 0.0M
2021-07-06 167.45 167.45 167.45 167.45 0.0M
2021-07-05 167.05 167.05 167.05 167.05 0.0M
2021-07-02 167.05 167.05 167.05 167.05 0.0M
2021-07-01 166.85 166.85 166.85 166.85 0.0M
2021-06-30 166.60 166.60 166.60 166.60 0.0M
2021-06-29 166.75 168.00 168.00 168.00 0.1M
2021-06-28 166.75 166.75 166.75 166.75 0.0M
2021-06-25 166.75 166.75 166.75 166.75 0.0M
2021-06-24 166.75 166.75 166.75 166.75 0.0M
2021-06-23 166.00 168.00 168.00 168.00 0.3M
2021-06-22 166.00 166.00 166.00 166.00 0.0M
2021-06-21 165.60 165.60 165.60 165.60 0.0M
2021-06-18 164.75 164.75 164.75 164.75 0.0M
2021-06-17 164.75 164.75 164.75 164.75 0.0M
2021-06-16 165.40 165.40 165.40 165.40 0.0M
2021-06-15 165.40 165.40 165.40 165.40 0.0M
2021-06-14 165.15 165.15 165.15 165.15 0.0M
2021-06-11 165.25 165.25 165.25 165.25 0.0M
2021-06-10 165.25 165.25 165.25 165.25 0.0M
2021-06-09 165.25 165.25 165.25 165.25 0.0M
2021-06-08 165.00 165.00 165.00 165.00 0.0M
2021-06-07 162.50 162.50 162.50 162.50 0.0M
2021-06-04 162.40 162.40 162.40 162.40 0.0M
2021-06-03 162.40 162.40 162.40 162.40 0.0M
2021-06-02 162.15 162.15 162.15 162.15 0.0M
2021-06-01 162.15 162.15 162.15 162.15 0.0M
2021-05-28 162.15 162.15 162.15 162.15 0.0M
2021-05-27 162.00 162.00 162.00 162.00 0.0M
2021-05-26 162.00 162.00 162.00 162.00 0.0M
2021-05-25 162.00 162.00 162.00 162.00 0.0M
2021-05-24 162.00 162.00 162.00 162.00 0.0M
2021-05-21 162.00 162.00 162.00 162.00 0.0M
2021-05-20 162.00 162.00 162.00 162.00 0.0M
2021-05-19 161.75 161.75 161.75 161.75 0.0M
2021-05-18 161.75 161.75 161.75 161.75 0.0M
2021-05-17 161.60 161.60 161.60 161.60 0.0M
2021-05-14 160.25 160.25 160.25 160.25 0.0M
2021-05-13 160.20 160.20 160.20 160.20 0.0M
2021-05-12 160.30 160.30 160.30 160.30 0.0M
2021-05-11 160.50 161.00 161.00 161.00 0.9M
2021-05-10 160.00 160.00 160.00 160.00 0.0M
2021-05-07 160.00 160.00 160.00 160.00 0.0M
2021-05-06 160.00 160.00 160.00 160.00 0.0M
2021-05-05 162.20 162.20 162.20 162.20 0.0M
2021-05-04 162.05 162.05 162.05 162.05 0.0M
2021-04-30 161.35 161.35 161.35 161.35 0.0M
2021-04-29 159.60 158.50 158.20 159.60 0.1M
2021-04-28 159.50 160.40 160.40 160.40 0.0M
2021-04-26 159.10 160.40 160.40 160.40 0.0M
2021-04-23 159.10 159.10 159.10 159.10 0.0M
2021-04-22 159.10 159.10 159.10 159.10 0.0M
2021-04-21 159.00 160.40 160.40 160.40 0.1M
2021-04-20 158.75 158.75 158.75 158.75 0.0M
2021-04-19 158.25 158.25 158.25 158.25 0.0M
2021-04-16 157.40 156.50 156.50 156.50 0.0M
2021-04-15 157.40 157.40 157.40 157.40 0.0M
2021-04-14 156.70 156.70 156.70 156.70 0.0M
2021-04-13 156.55 156.55 156.55 156.55 0.0M
2021-04-12 156.75 157.80 157.80 156.75 0.2M
2021-04-09 156.75 156.75 156.75 156.75 0.0M
2021-04-08 155.25 155.25 155.25 155.25 0.0M
2021-04-07 155.25 155.25 155.25 155.25 0.0M
2021-04-06 155.00 153.30 153.00 155.00 0.2M
2021-04-01 154.85 156.80 156.80 156.80 0.0M
2021-03-31 154.85 154.85 154.85 154.85 0.0M
2021-03-30 154.60 154.60 154.60 154.60 0.0M
2021-03-29 154.40 154.40 154.40 154.40 0.0M
2021-03-26 153.15 156.00 155.50 156.00 0.0M
2021-03-25 153.15 155.50 152.50 155.50 0.0M
2021-03-24 153.75 153.75 153.75 153.75 0.0M
2021-03-23 153.75 153.75 153.75 153.75 0.0M
2021-03-22 153.15 153.15 153.15 153.15 0.0M
2021-03-19 153.15 153.15 153.15 153.15 0.0M
2021-03-18 153.15 153.15 153.15 153.15 0.0M
2021-03-17 153.15 153.15 153.15 153.15 0.0M
2021-03-16 153.15 153.15 153.15 153.15 0.0M
2021-03-15 152.80 152.80 152.80 152.80 0.0M
2021-03-12 152.50 152.50 152.50 152.50 0.0M
2021-03-11 151.50 153.00 153.00 152.50 0.0M
2021-03-10 151.50 151.50 151.50 151.50 0.0M
2021-03-09 151.25 151.25 151.25 151.25 0.0M
2021-03-08 151.25 151.25 151.25 151.25 0.0M
2021-03-05 151.25 151.25 151.25 151.25 0.0M
2021-03-04 150.50 151.50 151.20 151.50 0.0M
2021-03-03 150.50 152.00 152.00 152.00 0.4M
2021-03-02 150.50 150.50 150.50 150.50 0.0M
2021-03-01 150.75 150.75 150.75 150.75 0.0M
2021-02-26 151.50 151.50 151.50 151.50 0.0M
2021-02-25 154.65 154.65 154.65 154.65 0.0M
2021-02-24 154.75 154.75 154.75 154.75 0.0M
2021-02-23 154.25 154.25 154.25 154.25 0.0M
2021-02-22 154.00 154.00 154.00 154.00 0.0M
2021-02-19 154.60 154.60 154.60 154.60 0.0M
2021-02-18 154.60 154.60 154.60 154.60 0.0M
2021-02-17 154.60 154.60 154.60 154.60 0.0M
2021-02-16 154.25 154.25 154.25 154.25 0.0M
2021-02-15 153.25 153.25 153.25 153.25 0.0M
2021-02-12 154.25 154.25 154.25 154.25 0.0M
2021-02-11 154.25 154.25 154.25 154.25 0.0M
2021-02-10 153.75 152.20 152.00 154.25 0.3M
2021-02-09 153.75 153.75 153.75 153.75 0.0M
2021-02-08 153.75 153.75 153.75 153.75 0.0M
2021-02-05 154.00 154.00 154.00 154.00 0.0M
2021-02-04 154.75 154.75 154.75 154.75 0.0M
2021-02-03 154.25 154.25 154.25 154.25 0.0M
2021-02-02 152.85 152.85 152.85 152.85 0.0M
2021-02-01 152.85 152.85 152.85 152.85 0.0M
2021-01-29 152.85 152.85 152.85 152.85 0.0M
2021-01-28 152.85 152.85 152.85 152.85 0.0M
2021-01-27 153.00 153.00 153.00 153.00 0.0M
2021-01-26 152.00 152.00 152.00 152.00 0.0M
2021-01-25 151.25 151.25 151.25 151.25 0.0M
2021-01-22 151.25 151.25 151.25 151.25 0.0M
2021-01-21 151.85 151.85 151.85 151.85 0.0M
2021-01-20 151.65 151.65 151.65 151.65 0.0M
2021-01-19 150.90 150.90 150.90 150.90 0.0M
2021-01-18 149.75 149.75 149.75 149.75 0.0M
2021-01-15 149.40 149.40 149.40 149.40 0.0M
2021-01-14 149.40 149.40 149.40 149.40 0.0M
2021-01-13 149.40 149.40 149.40 149.40 0.0M
2021-01-12 149.40 149.40 149.40 149.40 0.0M
2021-01-11 149.50 149.50 149.50 149.50 0.0M
2021-01-08 149.50 149.50 149.50 149.50 0.0M
2021-01-07 149.50 149.50 149.50 149.50 0.0M
2021-01-06 149.25 149.25 149.25 149.25 0.0M
2021-01-05 149.15 149.15 149.15 149.15 0.0M
2021-01-04 149.15 149.15 149.15 149.15 0.0M