Lloyds Banking Group plc (BVMF:L1YG34)
Brazil · Delayed Price · Currency is BRL 29.28
-0.24 (-0.81%)
Last updated: Jan 7, 2026, 11:24 AM GMT-3
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 29.61 | 29.62 | 29.52 | 29.55 | 29.55 | 1.03% | 10 |
| Jan 14, 2026 | 29.88 | 29.88 | 29.22 | 29.25 | 29.25 | -1.32% | 86 |
| Jan 13, 2026 | 29.70 | 29.70 | 29.28 | 29.64 | 29.64 | 1.65% | 5 |
| Jan 12, 2026 | 29.37 | 29.37 | 29.12 | 29.16 | 29.16 | 0.28% | 17 |
| Jan 9, 2026 | 28.77 | 29.16 | 28.74 | 29.08 | 29.08 | 0.14% | 93 |
| Jan 8, 2026 | 29.01 | 29.15 | 28.77 | 29.04 | 29.04 | 0.10% | 28 |
| Jan 7, 2026 | 29.31 | 29.31 | 28.68 | 29.01 | 29.01 | -1.73% | 163 |
| Jan 6, 2026 | 29.85 | 29.88 | 29.40 | 29.52 | 29.52 | -0.10% | 7,876 |
| Jan 5, 2026 | 29.31 | 29.61 | 29.31 | 29.55 | 29.55 | 2.28% | 321 |
| Jan 2, 2026 | 29.88 | 29.88 | 28.89 | 28.89 | 28.89 | -2.33% | 1,044 |
| Dec 30, 2025 | 29.70 | 29.70 | 29.58 | 29.58 | 29.58 | 0.24% | 161 |
| Dec 29, 2025 | 28.57 | 29.85 | 28.57 | 29.51 | 29.51 | 1.20% | 1,488 |
| Dec 26, 2025 | 28.99 | 29.90 | 28.99 | 29.16 | 29.16 | -1.22% | 2,196 |
| Dec 23, 2025 | 29.46 | 29.52 | 29.35 | 29.52 | 29.52 | 0.20% | 40 |
| Dec 22, 2025 | 29.15 | 29.46 | 29.04 | 29.46 | 29.46 | 1.45% | 313 |
| Dec 19, 2025 | 28.73 | 29.04 | 28.50 | 29.04 | 29.04 | 1.57% | 469 |
| Dec 18, 2025 | 28.73 | 28.73 | 28.47 | 28.59 | 28.59 | 0.95% | 1,649 |
| Dec 17, 2025 | 28.31 | 28.73 | 28.31 | 28.32 | 28.32 | 1.32% | 519 |
| Dec 16, 2025 | 27.87 | 27.95 | 27.87 | 27.95 | 27.95 | 0.94% | 138 |
| Dec 15, 2025 | 27.21 | 28.21 | 27.21 | 27.69 | 27.69 | 1.76% | 194 |
| Dec 12, 2025 | 27.54 | 27.54 | 27.21 | 27.21 | 27.21 | -1.63% | 8 |
| Dec 11, 2025 | 27.69 | 27.81 | 27.63 | 27.66 | 27.66 | 0.88% | 6,206 |
| Dec 10, 2025 | 27.66 | 27.96 | 27.30 | 27.42 | 27.42 | 1.56% | 4,481 |
| Dec 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.53% | 31 |
| Dec 8, 2025 | 27.89 | 27.89 | 27.42 | 27.42 | 27.42 | -1.69% | 4,333 |
| Dec 5, 2025 | 27.79 | 28.08 | 27.42 | 27.89 | 27.89 | 1.27% | 665 |
| Dec 4, 2025 | 27.33 | 27.54 | 27.33 | 27.54 | 27.54 | 0.69% | 5,959 |
| Dec 3, 2025 | 27.39 | 27.45 | 27.15 | 27.35 | 27.35 | -1.01% | 699 |
| Dec 2, 2025 | 27.66 | 27.72 | 27.45 | 27.63 | 27.63 | 2.60% | 92 |
| Dec 1, 2025 | 27.14 | 27.33 | 26.93 | 26.93 | 26.93 | -10.89% | 8,695 |
| Nov 28, 2025 | 27.45 | 30.22 | 27.12 | 30.22 | 30.22 | 14.64% | 107 |
| Nov 27, 2025 | 26.71 | 26.90 | 26.36 | 26.36 | 26.36 | -1.31% | 111 |
| Nov 26, 2025 | 26.82 | 26.82 | 26.40 | 26.71 | 26.71 | 3.45% | 1,375 |
| Nov 25, 2025 | 25.64 | 26.00 | 25.64 | 25.82 | 25.82 | 4.32% | 322 |
| Nov 24, 2025 | 24.98 | 25.00 | 24.75 | 24.75 | 24.75 | -1.32% | 7,302 |
| Nov 21, 2025 | 24.72 | 25.08 | 24.56 | 25.08 | 25.08 | 1.33% | 9,694 |
| Nov 19, 2025 | 24.96 | 24.96 | 24.67 | 24.75 | 24.75 | -1.43% | 10,062 |
| Nov 18, 2025 | 25.11 | 25.32 | 24.96 | 25.11 | 25.11 | -1.10% | 3,225 |
| Nov 17, 2025 | 25.65 | 25.65 | 25.39 | 25.39 | 25.39 | -1.28% | 12,138 |
| Nov 14, 2025 | 25.45 | 25.72 | 25.45 | 25.72 | 25.72 | -1.23% | 15,813 |
| Nov 13, 2025 | 26.64 | 26.64 | 25.83 | 26.04 | 26.04 | -2.40% | 91 |
| Nov 12, 2025 | 26.40 | 26.73 | 26.40 | 26.68 | 26.68 | 1.91% | 852 |
| Nov 11, 2025 | 26.27 | 26.55 | 26.18 | 26.18 | 26.18 | 0.08% | 1,040 |
| Nov 10, 2025 | 25.94 | 26.16 | 25.94 | 26.16 | 26.16 | 1.71% | 563 |
| Nov 7, 2025 | 25.65 | 25.74 | 25.62 | 25.72 | 25.72 | 0.27% | 748 |
| Nov 6, 2025 | 25.60 | 25.94 | 25.59 | 25.65 | 25.65 | 1.66% | 3,880 |
| Nov 5, 2025 | 25.08 | 25.23 | 25.08 | 25.23 | 25.23 | 1.20% | 129 |
| Nov 4, 2025 | 25.56 | 25.56 | 24.93 | 24.93 | 24.93 | -2.31% | 1,099 |
| Nov 3, 2025 | 25.59 | 25.59 | 25.08 | 25.52 | 25.52 | 0.75% | 314 |
| Oct 31, 2025 | 25.44 | 25.44 | 25.33 | 25.33 | 25.33 | 0.08% | 315 |