Skip to main content
Lloyds Banking Group plc (BVMF:L1YG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.85
-0.51 (-1.86%)
Last updated: Mar 9, 2026, 3:55 PM GMT-3

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.7527.7527.3427.3627.36-0.22%14
Mar 5, 202628.2328.2327.4227.4227.42-2.87%43
Mar 4, 202627.9628.2327.6928.2328.230.43%111
Mar 3, 202627.5728.1127.2428.1128.11-0.95%1,460
Mar 2, 202628.2428.4428.0028.3828.38-0.42%5,341
Feb 27, 202628.8028.8528.2428.5028.50-3.72%91
Feb 26, 202629.7029.7029.5529.6029.60-0.34%37
Feb 25, 202629.4929.7029.4929.7029.702.48%125
Feb 24, 202629.0429.0428.7728.9828.98-1.83%41
Feb 23, 202629.8229.9829.0729.5229.52-1.50%166
Feb 20, 202629.7929.9729.4329.9729.972.15%1,006
Feb 19, 202629.9429.9729.1329.3429.34-3.36%761
Feb 18, 202630.1230.4530.0930.3630.364.12%23
Feb 13, 202628.8329.4928.4129.1629.16-2.70%229
Feb 12, 202629.9729.9729.5229.9729.97-0.79%920
Feb 11, 202630.3330.3329.5030.2130.21-0.40%2,512
Feb 10, 202630.3630.3629.8530.3330.33-0.23%876
Feb 9, 202629.8930.4028.9930.4030.40-0.33%1,960
Feb 6, 202630.6930.9930.5030.5030.50-0.62%4,659
Feb 5, 202631.9831.9830.3330.6930.69-4.03%495
Feb 4, 202633.1533.2131.9531.9831.98-2.74%688
Feb 3, 202632.5532.8832.2832.8832.881.01%630
Feb 2, 202631.2132.5531.2132.5532.553.53%173
Jan 30, 202631.6631.8031.4431.4431.442.31%27
Jan 29, 202630.8730.8730.5430.7330.731.49%1,663
Jan 28, 202630.1530.5129.9930.2830.280.13%215
Jan 27, 202630.8130.8130.2430.2430.240.30%1,601
Jan 26, 202630.0330.1529.8230.1530.152.87%82
Jan 23, 202629.5829.5829.2829.3129.31-0.61%90
Jan 22, 202629.7329.7329.2029.4929.490.85%104
Jan 21, 202629.5629.5629.0829.2429.24-1.65%101
Jan 20, 202629.6430.0229.6229.7329.730.68%2,026
Jan 19, 202630.0030.0028.5029.5329.53-0.77%333
Jan 16, 202629.0729.7829.0729.7629.760.71%287
Jan 15, 202629.6129.6229.5229.5529.551.03%10
Jan 14, 202629.8829.8829.2229.2529.25-1.32%86
Jan 13, 202629.7029.7029.2829.6429.641.65%5
Jan 12, 202629.3729.3729.1229.1629.160.28%17
Jan 9, 202628.7729.1628.7429.0829.080.14%93
Jan 8, 202629.0129.1528.7729.0429.040.10%28
Jan 7, 202629.3129.3128.6829.0129.01-1.73%163
Jan 6, 202629.8529.8829.4029.5229.52-0.10%7,876
Jan 5, 202629.3129.6129.3129.5529.552.28%321
Jan 2, 202629.8829.8828.8928.8928.89-2.33%1,044
Dec 30, 202529.7029.7029.5829.5829.580.24%161
Dec 29, 202528.5729.8528.5729.5129.511.20%1,488
Dec 26, 202528.9929.9028.9929.1629.16-1.22%2,196
Dec 23, 202529.4629.5229.3529.5229.520.20%40
Dec 22, 202529.1529.4629.0429.4629.461.45%313
Dec 19, 202528.7329.0428.5029.0429.041.57%469
Dec 18, 202528.7328.7328.4728.5928.590.95%1,649
Dec 17, 202528.3128.7328.3128.3228.321.32%519
Dec 16, 202527.8727.9527.8727.9527.950.94%138
Dec 15, 202527.2128.2127.2127.6927.691.76%194
Dec 12, 202527.5427.5427.2127.2127.21-1.63%8
Dec 11, 202527.6927.8127.6327.6627.660.88%6,206
Dec 10, 202527.6627.9627.3027.4227.421.56%4,481
Dec 9, 202527.0027.0027.0027.0027.00-1.53%31
Dec 8, 202527.8927.8927.4227.4227.42-1.69%4,333
Dec 5, 202527.7928.0827.4227.8927.891.27%665
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