Legal & General Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.85	2.86	2.85	2.85	2.85	-	32,500
Nov 27, 2025	2.84	2.85	2.83	2.85	2.85	0.71%	16,557
Nov 26, 2025	2.76	2.84	2.76	2.83	2.83	1.80%	31,784
Nov 25, 2025	2.76	2.78	2.76	2.78	2.78	0.72%	32,536
Nov 24, 2025	2.77	2.77	2.72	2.76	2.76	0.73%	62,491
Nov 21, 2025	2.77	2.77	2.72	2.74	2.74	0.37%	37,892
Nov 20, 2025	2.72	2.73	2.70	2.73	2.73	1.11%	58,933
Nov 19, 2025	2.71	2.71	2.68	2.70	2.70	-0.37%	103,665
Nov 18, 2025	2.69	2.71	2.69	2.71	2.71	-1.09%	70,390
Nov 17, 2025	2.75	2.76	2.72	2.74	2.74	0.37%	17,549
Nov 14, 2025	2.85	2.85	2.70	2.73	2.73	-2.15%	112,586
Nov 13, 2025	2.81	2.81	2.78	2.79	2.79	-	4,745
Nov 12, 2025	2.82	2.84	2.78	2.79	2.79	-0.71%	18,450
Nov 11, 2025	2.84	2.84	2.81	2.81	2.81	-	19,500
Nov 10, 2025	2.78	2.82	2.78	2.81	2.81	0.72%	6,007
Nov 7, 2025	2.78	2.79	2.76	2.79	2.79	0.36%	33,114
Nov 6, 2025	2.79	2.80	2.77	2.78	2.78	-	6,300
Nov 5, 2025	2.76	2.79	2.75	2.78	2.78	0.72%	27,167
Nov 4, 2025	2.73	2.77	2.73	2.76	2.76	-1.08%	37,340
Nov 3, 2025	2.77	2.80	2.77	2.79	2.79	-	30,406
Oct 31, 2025	2.74	2.79	2.73	2.79	2.79	-1.06%	43,064
Oct 30, 2025	2.74	2.82	2.73	2.82	2.82	-	7,474
Oct 29, 2025	2.80	2.82	2.78	2.82	2.82	0.71%	18,398
Oct 28, 2025	2.79	2.82	2.78	2.80	2.80	-1.06%	25,333
Oct 27, 2025	2.80	2.83	2.79	2.83	2.83	1.43%	9,017
Oct 24, 2025	2.78	2.80	2.78	2.79	2.79	0.36%	2,632
Oct 23, 2025	2.84	2.84	2.76	2.78	2.78	-1.77%	22,156
Oct 22, 2025	2.78	2.83	2.78	2.83	2.83	2.54%	57,574
Oct 21, 2025	2.76	2.78	2.76	2.76	2.76	0.36%	34,544
Oct 20, 2025	2.76	2.76	2.73	2.75	2.75	0.73%	18,891
Oct 17, 2025	2.73	2.76	2.70	2.73	2.73	-2.15%	45,498
Oct 16, 2025	2.82	2.82	2.79	2.79	2.79	-1.06%	16,014
Oct 15, 2025	2.80	2.83	2.80	2.82	2.82	0.71%	20,651
Oct 14, 2025	2.79	2.81	2.76	2.80	2.80	0.36%	22,853
Oct 13, 2025	2.75	2.81	2.75	2.79	2.79	1.09%	34,405
Oct 10, 2025	2.78	2.78	2.74	2.76	2.76	-0.36%	33,546
Oct 9, 2025	2.78	2.78	2.77	2.77	2.77	-	5,505
Oct 8, 2025	2.75	2.78	2.75	2.77	2.77	-1.77%	3,758
Oct 7, 2025	2.78	2.82	2.76	2.82	2.82	2.17%	22,153
Oct 6, 2025	2.77	2.78	2.75	2.76	2.76	0.36%	13,703
Oct 3, 2025	2.78	2.80	2.75	2.75	2.75	0.36%	76,541
Oct 2, 2025	2.78	2.78	2.74	2.74	2.74	-0.36%	6,825
Oct 1, 2025	2.77	2.77	2.75	2.75	2.75	-0.72%	5,500
Sep 30, 2025	2.77	2.78	2.77	2.77	2.77	-0.36%	11,574
Sep 29, 2025	2.80	2.81	2.77	2.78	2.78	0.72%	29,361
Sep 26, 2025	2.74	2.76	2.74	2.76	2.76	1.10%	2,031
Sep 25, 2025	2.77	2.77	2.72	2.73	2.73	-	14,718
Sep 24, 2025	2.75	2.75	2.61	2.73	2.73	-1.80%	35,260
Sep 23, 2025	2.81	2.81	2.77	2.78	2.78	-0.36%	33,332
Sep 22, 2025	2.80	2.81	2.77	2.79	2.79	0.72%	86,761