Legal & General Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.95	2.95	2.92	2.95	2.95	-	44,484
Dec 18, 2025	2.92	2.95	2.92	2.95	2.95	1.03%	47,085
Dec 17, 2025	2.89	2.93	2.89	2.92	2.92	0.34%	45,133
Dec 16, 2025	2.85	2.91	2.85	2.91	2.91	1.04%	23,900
Dec 15, 2025	2.85	2.88	2.85	2.88	2.88	1.41%	5,884
Dec 12, 2025	2.88	2.89	2.84	2.84	2.84	-0.35%	41,956
Dec 11, 2025	2.84	2.87	2.80	2.85	2.85	1.42%	44,420
Dec 10, 2025	2.84	2.84	2.78	2.81	2.81	-1.40%	71,319
Dec 9, 2025	2.90	2.90	2.84	2.85	2.85	-1.72%	28,227
Dec 8, 2025	2.86	2.90	2.86	2.90	2.90	-	8,619
Dec 5, 2025	2.92	2.92	2.88	2.90	2.90	-	65,051
Dec 4, 2025	2.89	2.90	2.89	2.90	2.90	1.05%	1,141
Dec 3, 2025	2.85	2.88	2.85	2.87	2.87	1.06%	39,954
Dec 2, 2025	2.85	2.85	2.80	2.84	2.84	0.35%	9,075
Dec 1, 2025	2.82	2.84	2.77	2.83	2.83	-0.70%	29,803
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