Lloyds Banking Group plc (BVMF:L1YG34)
Brazil · Delayed Price · Currency is BRL 28.26
-1.34 (-4.53%)
Last updated: Feb 27, 2026, 2:50 PM GMT-3
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 28.80 | 28.85 | 28.24 | 28.50 | 28.50 | -3.72% | 91 |
| Feb 26, 2026 | 29.70 | 29.70 | 29.55 | 29.60 | 29.60 | -0.34% | 37 |
| Feb 25, 2026 | 29.49 | 29.70 | 29.49 | 29.70 | 29.70 | 2.48% | 125 |
| Feb 24, 2026 | 29.04 | 29.04 | 28.77 | 28.98 | 28.98 | -1.83% | 41 |
| Feb 23, 2026 | 29.82 | 29.98 | 29.07 | 29.52 | 29.52 | -1.50% | 166 |
| Feb 20, 2026 | 29.79 | 29.97 | 29.43 | 29.97 | 29.97 | 2.15% | 1,006 |
| Feb 19, 2026 | 29.94 | 29.97 | 29.13 | 29.34 | 29.34 | -3.36% | 761 |
| Feb 18, 2026 | 30.12 | 30.45 | 30.09 | 30.36 | 30.36 | 4.12% | 23 |
| Feb 13, 2026 | 28.83 | 29.49 | 28.41 | 29.16 | 29.16 | -2.70% | 229 |
| Feb 12, 2026 | 29.97 | 29.97 | 29.52 | 29.97 | 29.97 | -0.79% | 920 |
| Feb 11, 2026 | 30.33 | 30.33 | 29.50 | 30.21 | 30.21 | -0.40% | 2,512 |
| Feb 10, 2026 | 30.36 | 30.36 | 29.85 | 30.33 | 30.33 | -0.23% | 876 |
| Feb 9, 2026 | 29.89 | 30.40 | 28.99 | 30.40 | 30.40 | -0.33% | 1,960 |
| Feb 6, 2026 | 30.69 | 30.99 | 30.50 | 30.50 | 30.50 | -0.62% | 4,659 |
| Feb 5, 2026 | 31.98 | 31.98 | 30.33 | 30.69 | 30.69 | -4.03% | 495 |
| Feb 4, 2026 | 33.15 | 33.21 | 31.95 | 31.98 | 31.98 | -2.74% | 688 |
| Feb 3, 2026 | 32.55 | 32.88 | 32.28 | 32.88 | 32.88 | 1.01% | 630 |
| Feb 2, 2026 | 31.21 | 32.55 | 31.21 | 32.55 | 32.55 | 3.53% | 173 |
| Jan 30, 2026 | 31.66 | 31.80 | 31.44 | 31.44 | 31.44 | 2.31% | 27 |
| Jan 29, 2026 | 30.87 | 30.87 | 30.54 | 30.73 | 30.73 | 1.49% | 1,663 |
| Jan 28, 2026 | 30.15 | 30.51 | 29.99 | 30.28 | 30.28 | 0.13% | 215 |
| Jan 27, 2026 | 30.81 | 30.81 | 30.24 | 30.24 | 30.24 | 0.30% | 1,601 |
| Jan 26, 2026 | 30.03 | 30.15 | 29.82 | 30.15 | 30.15 | 2.87% | 82 |
| Jan 23, 2026 | 29.58 | 29.58 | 29.28 | 29.31 | 29.31 | -0.61% | 90 |
| Jan 22, 2026 | 29.73 | 29.73 | 29.20 | 29.49 | 29.49 | 0.85% | 104 |
| Jan 21, 2026 | 29.56 | 29.56 | 29.08 | 29.24 | 29.24 | -1.65% | 101 |
| Jan 20, 2026 | 29.64 | 30.02 | 29.62 | 29.73 | 29.73 | 0.68% | 2,026 |
| Jan 19, 2026 | 30.00 | 30.00 | 28.50 | 29.53 | 29.53 | -0.77% | 333 |
| Jan 16, 2026 | 29.07 | 29.78 | 29.07 | 29.76 | 29.76 | 0.71% | 287 |
| 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 |