Skip to main content
Lloyds Banking Group plc (BVMF:L1YG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.54
+0.19 (0.69%)
At close: Dec 4, 2025

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202527.3327.5427.3327.5427.540.69%5,959
Dec 3, 202527.3927.4527.1527.3527.35-1.01%699
Dec 2, 202527.6627.7227.4527.6327.632.60%92
Dec 1, 202527.1427.3326.9326.9326.93-10.89%8,695
Nov 28, 202527.4530.2227.1230.2230.2214.64%107
Nov 27, 202526.7126.9026.3626.3626.36-1.31%111
Nov 26, 202526.8226.8226.4026.7126.713.45%1,375
Nov 25, 202525.6426.0025.6425.8225.824.32%322
Nov 24, 202524.9825.0024.7524.7524.75-1.32%7,302
Nov 21, 202524.7225.0824.5625.0825.081.33%9,694
Nov 19, 202524.9624.9624.6724.7524.75-1.43%10,062
Nov 18, 202525.1125.3224.9625.1125.11-1.10%3,225
Nov 17, 202525.6525.6525.3925.3925.39-1.28%12,138
Nov 14, 202525.4525.7225.4525.7225.72-1.23%15,813
Nov 13, 202526.6426.6425.8326.0426.04-2.40%91
Nov 12, 202526.4026.7326.4026.6826.681.91%852
Nov 11, 202526.2726.5526.1826.1826.180.08%1,040
Nov 10, 202525.9426.1625.9426.1626.161.71%563
Nov 7, 202525.6525.7425.6225.7225.720.27%748
Nov 6, 202525.6025.9425.5925.6525.651.66%3,880
Nov 5, 202525.0825.2325.0825.2325.231.20%129
Nov 4, 202525.5625.5624.9324.9324.93-2.31%1,099
Nov 3, 202525.5925.5925.0825.5225.520.75%314
Oct 31, 202525.4425.4425.3325.3325.330.08%315
Oct 30, 202524.6025.3124.6025.3125.310.80%180
Oct 29, 202525.0825.2325.0825.1125.11-0.24%31
Oct 28, 202525.1325.1724.9025.1725.170.16%223
Oct 27, 202524.7225.3424.7225.1325.131.66%1,080
Oct 24, 202524.7224.7424.7024.7224.720.49%32
Oct 23, 202524.3424.6024.3024.6024.600.65%67
Oct 22, 202524.3224.4424.3224.4424.441.45%247
Oct 21, 202524.1024.1024.0824.0924.09-0.12%127
Oct 20, 202524.1824.1823.9624.1224.12-222
Oct 17, 202524.6924.6924.1224.1224.12-2.90%418
Oct 16, 202524.7624.8424.6224.8424.840.24%134
Oct 15, 202524.1125.0424.1124.7824.780.69%104
Oct 14, 202523.9324.8623.9324.6124.610.78%546
Oct 13, 202524.3824.6024.3824.4224.420.66%212
Oct 10, 202523.7424.3923.7424.2624.261.68%106
Oct 9, 202524.7024.7023.8623.8623.86-3.40%679
Oct 8, 202524.6025.0824.6024.7024.702.92%1,050
Oct 7, 202524.0824.1024.0024.0024.00-1.23%45
Oct 6, 202524.5824.5824.2224.3024.30-0.12%34
Oct 3, 202524.1824.5424.1824.3324.330.70%2,570
Oct 2, 202524.1624.4224.0224.1624.16-0.08%56
Oct 1, 202524.2324.2323.9024.1824.18-0.25%4,250
Sep 30, 202524.1524.2424.1524.2424.242.11%7
Sep 29, 202523.4223.9023.4223.7423.74-0.67%89
Sep 26, 202523.5723.9023.5723.9023.901.40%165
Sep 25, 202523.8523.8523.3823.5723.57-1.09%400
Sep 24, 202523.8623.8623.6023.8323.830.89%234
Sep 23, 202524.0024.0023.4223.6223.62-0.17%1,062
Sep 22, 202523.8023.8023.6623.6623.66-0.59%784
Sep 19, 202525.1725.1723.3923.8023.80-1.49%948
Sep 18, 202524.4124.4124.1524.1624.16-294
Sep 17, 202524.0224.2024.0224.1624.160.42%29
Sep 16, 202524.6624.6624.0624.0624.06-2.43%38
Sep 15, 202524.7024.7024.5024.6624.661.31%41
Sep 12, 202524.2024.3424.2024.3424.340.58%184
Sep 11, 202521.8124.3421.8124.2024.20-0.33%94
Sep 10, 202524.2624.2823.9424.2824.281.00%345
Sep 9, 202523.9024.1623.9024.0424.041.86%98
Sep 8, 202523.5423.8023.5423.6023.60-0.25%236
Sep 5, 202523.6223.7223.5223.6623.660.04%425
Sep 4, 202523.6623.8823.6523.6523.651.59%3,575
Sep 3, 202523.3823.4423.2223.2823.28-0.43%748
Sep 2, 202523.5123.5123.0023.3823.38-1.68%386
Sep 1, 202523.7323.7823.6023.7823.780.21%434
Aug 29, 202523.5023.7323.3823.7323.73-2.31%8,678
Aug 28, 202524.5024.5024.2624.2924.29-0.86%904
Aug 27, 202524.6224.6224.3024.5024.50-0.61%328
Aug 26, 202524.9224.9224.5024.6524.65-1.08%123
Aug 25, 202524.9224.9224.9224.9224.920.32%4
Aug 22, 202525.0225.1224.7724.8424.84-1.08%785
Aug 21, 202525.0025.1124.8425.1125.110.44%808
Aug 20, 202524.8025.0024.8025.0025.000.81%139
Aug 19, 202524.8224.8224.7824.8024.800.49%6
Aug 18, 202524.2024.7224.2024.6824.681.98%87
Aug 15, 202523.3724.7623.3724.2024.201.47%8,524
Aug 14, 202524.7424.7823.8523.8523.85-3.44%227
Aug 13, 202524.6324.8224.5424.7024.703.52%434
Aug 12, 202524.5424.5423.8623.8623.86-1.77%67
Aug 11, 202524.0024.3224.0024.2924.292.14%310
Aug 8, 202523.7423.8823.5623.7823.780.68%325
Aug 7, 202523.9524.0023.5223.6223.62-1.01%422
Aug 6, 202523.8023.9223.7223.8623.86-0.08%145
Aug 5, 202524.1024.1023.7823.8823.88-1.32%2,735
Aug 4, 202524.5024.5424.1424.2024.20-0.74%2,260
Aug 1, 202524.2724.3823.9524.3824.380.95%3,469
Jul 31, 202523.8024.1523.5624.1523.822.07%277
Jul 30, 202523.9823.9823.5023.6623.33-1.33%177
Jul 29, 202523.4023.9823.4023.9823.652.48%104
Jul 28, 202523.7023.7423.4023.4023.08-0.68%528
Jul 24, 202523.9023.9223.5623.5623.230.08%3,309
Jul 23, 202523.8223.8223.5223.5423.21-0.08%369
Jul 22, 202523.6223.7423.5423.5623.23-0.76%180
Jul 21, 202523.6223.8223.6223.7423.410.25%34
Jul 18, 202523.2623.6823.2623.6823.352.02%33
Jul 17, 202523.6823.6823.2123.2122.890.39%802
Jul 16, 202522.9223.1222.9223.1222.801.23%110