Skip to main content
Lloyds Banking Group plc (BVMF:L1YG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.43
+0.26 (0.99%)
Last updated: Apr 28, 2026, 11:46 AM GMT-3

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4326.4626.4326.4626.461.11%13
Apr 27, 202626.6726.6726.1726.1726.17-0.87%223
Apr 24, 202626.1726.9726.1726.4026.40-1.16%299
Apr 23, 202626.7926.8226.5826.7126.71-1.62%296
Apr 22, 202628.0628.0626.9727.1527.15-2.27%133
Apr 20, 202628.3028.3027.7827.7827.78-2.25%54
Apr 17, 202628.2628.6228.2628.4228.421.68%112
Apr 16, 202628.6528.6527.9527.9527.95-0.68%561
Apr 15, 202627.5028.2627.5028.1428.140.25%1,975
Apr 14, 202627.5428.0827.5428.0728.071.92%172
Apr 13, 202627.4527.5427.3627.5427.540.77%19
Apr 10, 202628.5328.5327.1227.3327.33-4.24%3,292
Apr 9, 202626.9728.5426.5728.5428.549.35%342
Apr 8, 202626.5328.6526.1026.1025.43-3.62%391
Apr 7, 202627.0927.3626.2227.0826.380.97%26
Apr 6, 202627.0027.0626.8226.8226.13-0.22%392
Apr 2, 202626.5226.8826.5226.8826.190.26%4,472
Apr 1, 202627.0927.0926.8126.8126.122.76%2,229
Mar 31, 202625.5026.0925.5026.0925.422.35%120
Mar 30, 202625.5325.6225.2625.4924.83-0.16%5,726
Mar 27, 202625.6425.7725.5325.5324.87-2.07%30
Mar 26, 202626.2526.2526.0726.0725.40-3.23%13
Mar 25, 202626.9027.1526.7026.9426.251.43%26
Mar 24, 202626.0726.5626.0726.5625.881.18%2,210
Mar 23, 202626.4326.5526.2526.2525.572.18%18
Mar 20, 202626.7326.7325.6925.6925.03-3.60%179
Mar 19, 202626.9826.9826.1926.6525.96-1.26%1,889
Mar 18, 202627.1027.1026.8826.9926.295.39%353
Mar 17, 202627.1527.1525.6125.6124.95-4.01%25
Mar 16, 202627.0627.1826.6826.6825.990.26%409
Mar 13, 202626.9426.9426.6126.6125.92-0.67%1,510
Mar 12, 202627.1527.1526.7326.7926.10-2.93%1,066
Mar 11, 202627.3627.6927.3627.6026.89-0.54%121
Mar 10, 202627.7527.9327.5127.7527.032.89%202
Mar 9, 202626.6927.0026.4926.9726.27-1.43%2,481
Mar 6, 202627.7527.7527.3427.3626.65-0.22%14
Mar 5, 202628.2328.2327.4227.4226.71-2.87%43
Mar 4, 202627.9628.2327.6928.2327.500.43%111
Mar 3, 202627.5728.1127.2428.1127.39-0.95%1,460
Mar 2, 202628.2428.4428.0028.3827.65-0.42%5,341
Feb 27, 202628.8028.8528.2428.5027.77-3.72%91
Feb 26, 202629.7029.7029.5529.6028.84-0.34%37
Feb 25, 202629.4929.7029.4929.7028.932.48%125
Feb 24, 202629.0429.0428.7728.9828.23-1.83%41
Feb 23, 202629.8229.9829.0729.5228.76-1.50%166
Feb 20, 202629.7929.9729.4329.9729.202.15%1,006
Feb 19, 202629.9429.9729.1329.3428.58-3.36%761
Feb 18, 202630.1230.4530.0930.3629.584.12%23
Feb 13, 202628.8329.4928.4129.1628.41-2.70%229
Feb 12, 202629.9729.9729.5229.9729.20-0.79%920
Feb 11, 202630.3330.3329.5030.2129.43-0.40%2,512
Feb 10, 202630.3630.3629.8530.3329.55-0.23%876
Feb 9, 202629.8930.4028.9930.4029.62-0.33%1,960
Feb 6, 202630.6930.9930.5030.5029.71-0.62%4,659
Feb 5, 202631.9831.9830.3330.6929.90-4.03%495
Feb 4, 202633.1533.2131.9531.9831.16-2.74%688
Feb 3, 202632.5532.8832.2832.8832.031.01%630
Feb 2, 202631.2132.5531.2132.5531.713.53%173
Jan 30, 202631.6631.8031.4431.4430.632.31%27
Jan 29, 202630.8730.8730.5430.7329.941.49%1,663
Jan 28, 202630.1530.5129.9930.2829.500.13%215
Jan 27, 202630.8130.8130.2430.2429.460.30%1,601
Jan 26, 202630.0330.1529.8230.1529.372.87%82
Jan 23, 202629.5829.5829.2829.3128.55-0.61%90
Jan 22, 202629.7329.7329.2029.4928.730.85%104
Jan 21, 202629.5629.5629.0829.2428.49-1.65%101
Jan 20, 202629.6430.0229.6229.7328.960.68%2,026
Jan 19, 202630.0030.0028.5029.5328.77-0.77%333
Jan 16, 202629.0729.7829.0729.7628.990.71%287
Jan 15, 202629.6129.6229.5229.5528.791.03%10
Jan 14, 202629.8829.8829.2229.2528.50-1.32%86
Jan 13, 202629.7029.7029.2829.6428.881.65%5
Jan 12, 202629.3729.3729.1229.1628.410.28%17
Jan 9, 202628.7729.1628.7429.0828.330.14%93
Jan 8, 202629.0129.1528.7729.0428.290.10%28
Jan 7, 202629.3129.3128.6829.0128.26-1.73%163
Jan 6, 202629.8529.8829.4029.5228.76-0.10%7,876
Jan 5, 202629.3129.6129.3129.5528.792.28%321
Jan 2, 202629.8829.8828.8928.8928.15-2.33%1,044
Dec 30, 202529.7029.7029.5829.5828.820.24%161
Dec 29, 202528.5729.8528.5729.5128.751.20%1,488
Dec 26, 202528.9929.9028.9929.1628.41-1.22%2,196
Dec 23, 202529.4629.5229.3529.5228.760.20%40
Dec 22, 202529.1529.4629.0429.4628.701.45%313
Dec 19, 202528.7329.0428.5029.0428.291.57%469
Dec 18, 202528.7328.7328.4728.5927.850.95%1,649
Dec 17, 202528.3128.7328.3128.3227.591.32%519
Dec 16, 202527.8727.9527.8727.9527.230.94%138
Dec 15, 202527.2128.2127.2127.6926.981.76%194
Dec 12, 202527.5427.5427.2127.2126.51-1.63%8
Dec 11, 202527.6927.8127.6327.6626.950.88%6,206
Dec 10, 202527.6627.9627.3027.4226.711.56%4,481
Dec 9, 202527.0027.0027.0027.0026.30-1.53%31
Dec 8, 202527.8927.8927.4227.4226.71-1.69%4,333
Dec 5, 202527.7928.0827.4227.8927.171.27%665
Dec 4, 202527.3327.6027.3327.5426.830.69%5,959
Dec 3, 202527.3927.4527.1527.3526.64-1.01%699
Dec 2, 202527.6627.7227.4527.6326.922.60%92
Dec 1, 202527.1427.3326.9326.9326.24-10.89%8,695
Nov 28, 202527.4530.2227.1230.2229.4414.64%107