Lloyds Banking Group PLC Pref B (LLOY_pb)

LLOY_pb
🏛️ 영국 →
151.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 133.50 133.50 133.50 133.50 0.0M
2023-12-28 133.25 133.25 133.25 133.25 0.0M
2023-12-27 132.00 132.00 132.00 132.00 0.0M
2023-12-22 131.25 131.25 131.25 131.25 0.0M
2023-12-21 130.70 130.70 130.70 130.70 0.0M
2023-12-20 130.10 130.10 130.10 130.10 0.0M
2023-12-19 129.65 129.65 129.65 129.65 0.0M
2023-12-18 129.40 129.40 129.40 129.40 0.0M
2023-12-15 129.40 129.40 129.40 129.40 0.0M
2023-12-14 129.40 129.40 129.40 129.40 0.0M
2023-12-13 128.80 128.80 128.80 128.80 0.0M
2023-12-12 128.80 128.80 128.80 128.80 0.0M
2023-12-11 128.80 128.80 128.80 128.80 0.0M
2023-12-08 128.80 128.80 128.80 128.80 0.0M
2023-12-07 128.45 128.45 128.45 128.45 0.0M
2023-12-06 128.10 128.10 128.10 128.10 0.0M
2023-12-05 128.10 128.10 128.10 128.10 0.0M
2023-12-04 129.55 128.10 128.10 128.05 0.2M
2023-12-01 128.55 128.55 128.55 128.55 0.0M
2023-11-30 129.60 128.70 128.20 129.05 0.3M
2023-11-29 129.60 129.60 129.60 129.60 0.0M
2023-11-28 129.60 129.60 129.60 129.60 0.0M
2023-11-27 130.35 129.40 129.00 129.60 0.1M
2023-11-24 130.35 130.35 130.35 130.35 0.0M
2023-11-23 130.85 130.85 130.85 130.85 0.0M
2023-11-22 131.35 131.35 131.35 131.35 0.0M
2023-11-21 131.35 131.50 131.50 130.85 0.1M
2023-11-20 131.25 130.50 130.50 131.35 0.1M
2023-11-17 132.50 131.50 131.50 131.50 0.1M
2023-11-16 131.65 132.00 132.00 132.00 0.1M
2023-11-15 131.65 131.65 131.65 131.65 0.0M
2023-11-14 128.50 131.50 129.00 131.00 0.1M
2023-11-13 127.50 130.00 127.25 128.50 0.2M
2023-11-10 126.50 130.00 128.38 128.50 0.3M
2023-11-09 127.50 129.00 128.20 128.00 0.1M
2023-11-08 125.50 128.84 126.80 127.50 0.1M
2023-11-07 125.50 126.90 124.00 126.00 0.0M
2023-11-06 125.00 127.00 124.50 125.50 0.3M
2023-11-03 125.30 125.30 125.30 125.30 0.0M
2023-11-02 125.30 125.30 125.30 125.30 0.0M
2023-11-01 129.25 129.25 129.25 129.25 0.0M
2023-10-31 129.25 129.25 129.25 129.25 0.0M
2023-10-30 129.25 129.25 129.25 129.25 0.0M
2023-10-27 129.00 129.00 129.00 129.00 0.0M
2023-10-26 129.00 129.00 129.00 129.00 0.0M
2023-10-25 129.00 129.00 129.00 129.00 0.0M
2023-10-24 129.75 129.00 129.00 129.00 0.2M
2023-10-23 129.75 129.75 129.75 129.75 0.0M
2023-10-20 129.75 129.75 129.75 129.75 0.0M
2023-10-19 129.80 129.80 129.80 129.80 0.0M
2023-10-18 129.80 129.80 129.80 129.80 0.0M
2023-10-17 129.65 129.65 129.65 129.65 0.0M
2023-10-16 129.65 129.65 129.65 129.65 0.0M
2023-10-13 128.45 128.45 128.45 128.45 0.0M
2023-10-12 127.70 126.08 126.00 128.35 0.9M
2023-10-11 128.00 128.00 128.00 128.00 0.0M
2023-10-10 127.10 127.10 127.10 127.10 0.0M
2023-10-09 127.10 127.10 127.10 127.10 0.0M
2023-10-06 127.85 127.85 127.85 127.85 0.0M
2023-10-05 128.00 128.00 128.00 128.00 0.0M
2023-10-04 128.50 128.50 128.50 128.50 0.0M
2023-10-03 129.65 129.65 129.65 129.65 0.0M
2023-10-02 129.65 129.65 129.65 129.65 0.0M
2023-09-29 129.65 129.65 129.65 129.65 0.0M
2023-09-28 129.65 129.65 129.65 129.65 0.0M
2023-09-27 129.30 127.60 127.30 129.75 0.1M
2023-09-26 129.30 129.30 129.30 129.30 0.0M
2023-09-25 128.60 131.60 131.60 131.60 0.2M
2023-09-22 128.60 128.60 128.60 128.60 0.0M
2023-09-21 128.60 128.60 128.60 128.60 0.0M
2023-09-20 128.60 128.60 128.60 128.60 0.0M
2023-09-19 128.35 128.35 128.35 128.35 0.0M
2023-09-18 128.35 128.35 128.35 128.35 0.0M
2023-09-15 128.60 128.60 128.60 128.60 0.0M
2023-09-14 128.60 128.60 128.60 128.60 0.0M
2023-09-13 128.45 128.45 128.45 128.45 0.0M
2023-09-12 128.45 128.45 128.45 128.45 0.0M
2023-09-11 128.45 128.45 128.45 128.45 0.0M
2023-09-08 128.45 128.45 128.45 128.45 0.0M
2023-09-07 128.45 128.45 128.45 128.45 0.0M
2023-09-06 128.45 128.45 128.45 128.45 0.0M
2023-09-05 128.45 128.45 128.45 128.45 0.0M
2023-09-04 128.45 128.45 128.45 128.45 0.0M
2023-09-01 128.45 128.45 128.45 128.45 0.0M
2023-08-31 128.45 128.45 128.45 128.45 0.0M
2023-08-30 128.45 128.45 128.45 128.45 0.0M
2023-08-29 128.50 128.50 128.50 128.50 0.0M
2023-08-25 127.60 127.60 127.60 127.60 0.0M
2023-08-24 127.60 127.60 127.60 127.60 0.0M
2023-08-23 127.40 127.40 127.40 127.40 0.0M
2023-08-22 127.40 129.00 129.00 129.00 0.2M
2023-08-21 127.40 127.40 127.40 127.40 0.0M
2023-08-18 128.60 128.60 128.60 128.60 0.0M
2023-08-17 129.60 129.60 129.60 129.60 0.0M
2023-08-16 130.25 130.25 130.25 130.25 0.0M
2023-08-15 130.25 130.25 130.25 130.25 0.0M
2023-08-14 130.25 130.25 130.25 130.25 0.0M
2023-08-11 130.45 130.45 130.45 130.45 0.0M
2023-08-10 130.45 130.45 130.45 130.45 0.0M
2023-08-09 130.45 130.45 130.45 130.45 0.0M
2023-08-08 130.55 131.00 131.00 131.00 0.0M
2023-08-07 130.55 130.55 130.55 130.55 0.0M
2023-08-04 130.55 130.55 130.55 130.55 0.0M
2023-08-03 129.55 129.55 129.55 129.55 0.0M
2023-08-02 129.45 129.45 129.45 129.45 0.0M
2023-08-01 129.45 129.45 129.45 129.45 0.0M
2023-07-31 128.90 128.90 128.90 128.90 0.0M
2023-07-28 128.10 128.10 128.10 128.10 0.0M
2023-07-27 128.00 128.00 128.00 128.00 0.0M
2023-07-26 128.00 128.00 128.00 128.00 0.0M
2023-07-25 127.50 127.50 127.50 127.50 0.0M
2023-07-24 127.50 127.50 127.50 127.50 0.0M
2023-07-21 127.35 127.35 127.35 127.35 0.0M
2023-07-20 127.10 127.10 127.10 127.10 0.0M
2023-07-19 126.90 126.90 126.90 126.90 0.0M
2023-07-18 126.15 126.15 126.15 126.15 0.0M
2023-07-17 126.15 126.15 126.15 126.15 0.0M
2023-07-14 126.15 126.15 126.15 126.15 0.0M
2023-07-13 126.15 126.15 126.15 126.15 0.0M
2023-07-12 127.15 127.15 127.15 127.15 0.0M
2023-07-11 127.15 127.15 127.15 127.15 0.0M
2023-07-10 127.15 127.15 127.15 127.15 0.0M
2023-07-07 127.15 127.15 127.15 127.15 0.0M
2023-07-06 127.15 127.15 127.15 127.15 0.0M
2023-07-05 127.25 127.25 127.25 127.25 0.0M
2023-07-04 127.25 127.25 127.25 127.25 0.0M
2023-07-03 127.50 125.47 125.00 127.25 0.0M
2023-06-30 127.50 127.50 127.50 127.50 0.0M
2023-06-29 127.50 127.50 127.50 127.50 0.0M
2023-06-28 127.50 127.50 127.50 127.50 0.0M
2023-06-27 128.40 128.40 128.40 128.40 0.0M
2023-06-26 129.00 129.00 129.00 129.00 0.0M
2023-06-23 129.00 129.00 129.00 129.00 0.0M
2023-06-22 129.00 129.00 129.00 129.00 0.0M
2023-06-21 129.00 129.00 129.00 129.00 0.0M
2023-06-20 129.00 129.00 129.00 129.00 0.0M
2023-06-19 130.00 130.00 130.00 130.00 0.0M
2023-06-16 130.00 130.00 130.00 130.00 0.0M
2023-06-15 130.20 130.20 130.20 130.20 0.0M
2023-06-14 130.35 130.35 130.35 130.35 0.0M
2023-06-13 130.60 130.60 130.60 130.60 0.0M
2023-06-12 130.60 130.60 130.60 130.60 0.0M
2023-06-09 130.60 130.60 130.60 130.60 0.0M
2023-06-08 130.60 130.60 130.60 130.60 0.0M
2023-06-07 130.75 130.75 130.75 130.75 0.0M
2023-06-06 130.75 129.00 129.00 130.75 0.0M
2023-06-05 130.75 130.75 130.75 130.75 0.0M
2023-06-02 130.75 130.75 130.75 130.75 0.0M
2023-06-01 130.75 130.75 130.75 130.75 0.0M
2023-05-31 130.75 130.75 130.75 130.75 0.0M
2023-05-30 130.75 130.75 130.75 130.75 0.0M
2023-05-26 131.00 131.00 131.00 131.00 0.0M
2023-05-25 133.05 133.05 133.05 133.05 0.0M
2023-05-24 133.25 133.25 133.25 133.25 0.0M
2023-05-23 133.50 133.50 133.50 133.50 0.0M
2023-05-22 132.75 132.75 132.75 132.75 0.0M
2023-05-19 132.75 132.75 132.75 132.75 0.0M
2023-05-18 132.50 132.50 132.50 132.50 0.0M
2023-05-17 132.00 133.80 133.80 133.80 0.1M
2023-05-16 132.00 132.00 132.00 132.00 0.0M
2023-05-15 131.75 131.75 131.75 131.75 0.0M
2023-05-12 131.55 131.55 131.55 131.55 0.0M
2023-05-11 131.55 131.55 131.55 131.55 0.0M
2023-05-10 131.30 131.30 131.30 131.30 0.0M
2023-05-09 131.10 129.60 129.00 131.30 0.2M
2023-05-05 131.30 131.30 131.30 131.30 0.0M
2023-05-04 131.30 131.30 131.30 131.30 0.0M
2023-05-03 135.25 134.30 134.00 135.50 0.1M
2023-05-02 135.25 135.25 135.25 135.25 0.0M
2023-04-28 135.25 135.25 135.25 135.25 0.0M
2023-04-27 134.50 132.29 132.10 134.60 0.1M
2023-04-26 134.50 134.50 134.50 134.50 0.0M
2023-04-25 134.50 134.50 134.50 134.50 0.0M
2023-04-24 134.50 134.50 134.50 134.50 0.0M
2023-04-21 134.50 134.50 134.50 134.50 0.0M
2023-04-20 134.50 134.50 134.50 134.50 0.0M
2023-04-19 134.50 134.50 134.50 134.50 0.0M
2023-04-18 134.50 132.70 132.50 134.50 0.2M
2023-04-17 134.50 134.50 134.50 134.50 0.0M
2023-04-14 134.50 134.50 134.50 134.50 0.0M
2023-04-13 134.25 132.70 132.50 134.25 0.2M
2023-04-12 134.25 132.70 132.50 134.25 0.1M
2023-04-11 134.25 134.25 134.25 134.25 0.0M
2023-04-06 134.25 134.25 134.25 134.25 0.0M
2023-04-05 134.25 134.25 134.25 134.25 0.0M
2023-04-04 134.25 134.25 134.25 134.25 0.0M
2023-04-03 134.25 134.25 134.25 134.25 0.0M
2023-03-31 135.00 135.00 135.00 135.00 0.0M
2023-03-30 135.00 135.00 135.00 135.00 0.0M
2023-03-29 135.00 135.00 135.00 135.00 0.0M
2023-03-28 135.00 135.00 135.00 135.00 0.0M
2023-03-27 134.85 134.85 134.85 134.85 0.0M
2023-03-24 134.75 134.75 134.75 134.75 0.0M
2023-03-23 134.75 134.75 134.75 134.75 0.0M
2023-03-22 135.25 133.13 133.00 134.75 0.1M
2023-03-21 131.85 133.00 132.80 134.40 0.2M
2023-03-20 131.00 131.00 131.00 131.00 0.0M
2023-03-17 133.75 133.75 133.75 133.75 0.0M
2023-03-16 133.50 132.00 131.20 133.60 0.1M
2023-03-15 133.50 133.50 133.50 133.50 0.0M
2023-03-14 137.25 137.25 137.25 137.25 0.0M
2023-03-13 140.00 140.00 140.00 140.00 0.0M
2023-03-10 140.75 140.75 140.75 140.75 0.0M
2023-03-09 142.40 142.40 142.40 142.40 0.0M
2023-03-08 142.40 142.40 142.40 142.40 0.0M
2023-03-07 142.65 142.65 142.65 142.65 0.0M
2023-03-06 142.65 142.65 142.65 142.65 0.0M
2023-03-03 142.65 142.65 142.65 142.65 0.0M
2023-03-02 142.65 142.65 142.65 142.65 0.0M
2023-03-01 142.65 142.65 142.65 142.65 0.0M
2023-02-28 142.65 142.65 142.65 142.65 0.0M
2023-02-27 143.50 141.70 141.50 143.15 0.1M
2023-02-24 143.15 143.15 143.15 143.15 0.0M
2023-02-23 143.15 143.15 143.15 143.15 0.0M
2023-02-22 143.50 142.10 141.50 143.25 0.1M
2023-02-21 143.25 143.25 143.25 143.25 0.0M
2023-02-20 143.25 143.25 143.25 143.25 0.0M
2023-02-17 143.25 143.25 143.25 143.25 0.0M
2023-02-16 143.25 143.25 143.25 143.25 0.0M
2023-02-15 143.25 143.25 143.25 143.25 0.0M
2023-02-14 143.25 143.25 143.25 143.25 0.0M
2023-02-13 143.25 143.25 143.25 143.25 0.0M
2023-02-10 143.25 143.25 143.25 143.25 0.0M
2023-02-09 143.50 143.50 143.50 143.50 0.0M
2023-02-08 143.50 143.50 143.50 143.50 0.0M
2023-02-07 143.50 143.50 143.50 143.50 0.0M
2023-02-06 143.50 143.50 143.50 143.50 0.0M
2023-02-03 143.50 143.50 143.50 143.50 0.0M
2023-02-02 143.50 143.50 143.50 143.50 0.0M
2023-02-01 143.00 143.00 143.00 143.00 0.0M
2023-01-31 143.25 143.25 143.25 143.25 0.0M
2023-01-30 143.25 143.25 143.25 143.25 0.0M
2023-01-27 143.25 143.25 143.25 143.25 0.0M
2023-01-26 143.25 143.25 143.25 143.25 0.0M
2023-01-25 143.25 143.25 143.25 143.25 0.0M
2023-01-24 143.25 143.25 143.25 143.25 0.0M
2023-01-23 143.25 143.25 143.25 143.25 0.0M
2023-01-20 143.25 143.25 143.25 143.25 0.0M
2023-01-19 143.25 143.25 143.25 143.25 0.0M
2023-01-18 143.25 143.25 143.25 143.25 0.0M
2023-01-17 143.25 143.25 143.25 143.25 0.0M
2023-01-16 143.25 143.25 143.25 143.25 0.0M
2023-01-13 143.25 143.25 143.25 143.25 0.0M
2023-01-12 143.25 143.25 143.25 143.25 0.0M
2023-01-11 142.50 144.50 144.50 144.50 0.2M
2023-01-10 142.50 142.50 142.50 142.50 0.0M
2023-01-09 142.00 142.00 142.00 142.00 0.0M
2023-01-06 141.75 141.75 141.75 141.75 0.0M
2023-01-05 140.05 140.05 140.05 140.05 0.0M
2023-01-04 138.75 138.75 138.75 138.75 0.0M
2023-01-03 136.65 136.65 136.65 136.65 0.0M