Skip to main content
logo
Lloyds Banking Group plc (BVMF:L1YG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.22
-0.43 (-1.61%)
Last updated: Mar 20, 2026, 2:56 PM GMT-3

Lloyds Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202626.7326.7326.4026.40--0.94%-
Mar 19, 202626.9826.9826.1926.6526.65-1.26%1,889
Mar 18, 202627.1027.1026.8826.9926.995.39%353
Mar 17, 202627.1527.1525.6125.6125.61-4.01%25
Mar 16, 202627.0627.1826.6826.6826.680.26%409
Mar 13, 202626.9426.9426.6126.6126.61-0.67%1,510
Mar 12, 202627.1527.1526.7326.7926.79-2.93%1,066
Mar 11, 202627.3627.6927.3627.6027.60-0.54%121
Mar 10, 202627.7527.9327.5127.7527.752.89%202
Mar 9, 202626.6927.0026.4926.9726.97-1.43%2,481
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