Legal & General Group Plc (ETR:LGI)
Germany · Delayed Price · Currency is EUR 3.090
-0.020 (-0.64%)
At close: Jan 30, 2026
Legal & General Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 22,034 |
| Jan 29, 2026 | 3.11 | 3.12 | 3.09 | 3.11 | 3.11 | - | 23,626 |
| Jan 28, 2026 | 3.09 | 3.12 | 3.07 | 3.11 | 3.11 | 1.63% | 38,092 |
| Jan 27, 2026 | 3.03 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 76,941 |
| Jan 26, 2026 | 3.05 | 3.07 | 3.02 | 3.02 | 3.02 | -0.33% | 124,726 |
| Jan 23, 2026 | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 71,171 |
| Jan 22, 2026 | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -0.98% | 17,660 |
| Jan 21, 2026 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | -3.79% | 17,748 |
| Jan 20, 2026 | 3.09 | 3.17 | 3.03 | 3.17 | 3.17 | 1.28% | 23,241 |
| Jan 19, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 0.64% | 34,905 |
| Jan 16, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | -0.32% | 2,243 |
| Jan 15, 2026 | 3.10 | 3.13 | 3.10 | 3.12 | 3.12 | 1.30% | 17,000 |
| Jan 14, 2026 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 0.33% | 16,299 |
| Jan 13, 2026 | 3.09 | 3.10 | 3.06 | 3.07 | 3.07 | -0.65% | 39,208 |
| Jan 12, 2026 | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | -0.64% | 133,969 |
| Jan 9, 2026 | 3.09 | 3.13 | 3.07 | 3.11 | 3.11 | 0.65% | 34,385 |
| Jan 8, 2026 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | 1.64% | 19,764 |
| Jan 7, 2026 | 3.10 | 3.10 | 3.03 | 3.04 | 3.04 | -2.25% | 17,564 |
| Jan 6, 2026 | 3.09 | 3.14 | 3.09 | 3.11 | 3.11 | 0.97% | 71,794 |
| Jan 5, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 0.33% | 21,508 |
| Jan 2, 2026 | 3.05 | 3.07 | 3.04 | 3.07 | 3.07 | 1.66% | 20,254 |
| Dec 30, 2025 | 3.00 | 3.04 | 2.99 | 3.02 | 3.02 | 0.67% | 26,951 |
| Dec 29, 2025 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | 0.67% | 34,927 |
| Dec 23, 2025 | 2.98 | 3.00 | 2.97 | 2.98 | 2.98 | 0.34% | 45,751 |
| Dec 22, 2025 | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | 0.68% | 28,571 |
| 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 |