Legal & General Group Plc (ETR:LGI)
Germany · Delayed Price · Currency is EUR 2.950
-0.009 (-0.32%)
At close: Apr 23, 2026
ETR:LGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.19 | 3.19 | 3.13 | 3.14 | 2.96 | -0.35% | 384,120 |
| Apr 21, 2026 | 3.16 | 3.20 | 3.14 | 3.15 | 2.97 | 1.06% | 347,014 |
| Apr 20, 2026 | 3.15 | 3.16 | 3.11 | 3.12 | 2.94 | -1.70% | 226,921 |
| Apr 17, 2026 | 3.12 | 3.19 | 3.12 | 3.17 | 2.99 | 1.83% | 69,806 |
| Apr 16, 2026 | 3.10 | 3.15 | 3.10 | 3.12 | 2.94 | 0.68% | 227,549 |
| Apr 15, 2026 | 3.10 | 3.12 | 3.09 | 3.09 | 2.92 | -0.23% | 51,709 |
| Apr 14, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 2.92 | 2.85% | 33,001 |
| Apr 13, 2026 | 3.01 | 3.04 | 3.01 | 3.02 | 2.84 | -0.50% | 105,041 |
| Apr 10, 2026 | 3.05 | 3.05 | 3.01 | 3.03 | 2.86 | 0.30% | 59,140 |
| Apr 9, 2026 | 3.04 | 3.05 | 3.02 | 3.02 | 2.85 | -0.36% | 73,514 |
| Apr 8, 2026 | 3.08 | 3.09 | 3.03 | 3.03 | 2.86 | 3.16% | 142,144 |
| Apr 7, 2026 | 2.97 | 3.00 | 2.94 | 2.94 | 2.77 | -1.04% | 113,801 |
| Apr 2, 2026 | 3.00 | 3.00 | 2.94 | 2.97 | 2.80 | 0.34% | 630,888 |
| Apr 1, 2026 | 2.95 | 2.98 | 2.94 | 2.96 | 2.79 | 3.14% | 41,656 |
| Mar 31, 2026 | 2.87 | 2.92 | 2.87 | 2.87 | 2.70 | 0.35% | 92,461 |
| Mar 30, 2026 | 2.83 | 2.86 | 2.82 | 2.86 | 2.70 | 1.78% | 108,304 |
| Mar 27, 2026 | 2.83 | 2.84 | 2.80 | 2.81 | 2.65 | -1.40% | 183,833 |
| Mar 26, 2026 | 2.85 | 2.85 | 2.83 | 2.85 | 2.69 | -0.35% | 130,618 |
| Mar 25, 2026 | 2.85 | 2.87 | 2.83 | 2.86 | 2.70 | 2.14% | 30,852 |
| Mar 24, 2026 | 2.80 | 2.80 | 2.78 | 2.80 | 2.64 | 1.82% | 12,446 |
| Mar 23, 2026 | 2.72 | 2.84 | 2.69 | 2.75 | 2.59 | -1.08% | 135,185 |
| Mar 20, 2026 | 2.85 | 2.85 | 2.77 | 2.78 | 2.62 | -3.14% | 22,248 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.85 | 2.87 | 2.70 | -2.71% | 39,791 |
| Mar 18, 2026 | 2.99 | 2.99 | 2.93 | 2.95 | 2.78 | -0.34% | 18,264 |
| Mar 17, 2026 | 2.93 | 2.96 | 2.93 | 2.96 | 2.79 | 1.02% | 17,772 |
| Mar 16, 2026 | 2.91 | 2.93 | 2.89 | 2.93 | 2.76 | 0.69% | 55,768 |
| Mar 13, 2026 | 2.83 | 2.94 | 2.83 | 2.91 | 2.74 | 1.75% | 97,392 |
| Mar 12, 2026 | 2.87 | 2.92 | 2.84 | 2.86 | 2.70 | - | 61,999 |
| Mar 11, 2026 | 2.90 | 2.90 | 2.83 | 2.86 | 2.70 | -6.23% | 622,758 |
| Mar 10, 2026 | 3.04 | 3.05 | 3.01 | 3.05 | 2.87 | 4.45% | 236,861 |
| Mar 9, 2026 | 2.90 | 2.95 | 2.86 | 2.92 | 2.75 | -1.68% | 57,803 |
| Mar 6, 2026 | 3.02 | 3.02 | 2.95 | 2.97 | 2.80 | -2.30% | 48,144 |
| Mar 5, 2026 | 3.04 | 3.08 | 3.02 | 3.04 | 2.87 | - | 53,634 |
| Mar 4, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 2.87 | 1.67% | 32,949 |
| Mar 3, 2026 | 3.04 | 3.04 | 2.97 | 2.99 | 2.82 | -3.24% | 86,308 |
| Mar 2, 2026 | 3.07 | 3.11 | 3.06 | 3.09 | 2.91 | -0.96% | 68,488 |
| Feb 27, 2026 | 3.19 | 3.19 | 3.12 | 3.12 | 2.94 | -1.58% | 22,592 |
| Feb 26, 2026 | 3.14 | 3.19 | 3.14 | 3.17 | 2.99 | 1.28% | 32,582 |
| Feb 25, 2026 | 3.12 | 3.16 | 3.12 | 3.13 | 2.95 | 0.97% | 45,202 |
| Feb 24, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 2.92 | -2.21% | 81,401 |
| Feb 23, 2026 | 3.22 | 3.25 | 3.14 | 3.17 | 2.99 | -0.31% | 45,323 |
| Feb 20, 2026 | 3.20 | 3.21 | 3.18 | 3.18 | 3.00 | 0.63% | 29,495 |
| Feb 19, 2026 | 3.16 | 3.19 | 3.14 | 3.16 | 2.98 | -0.63% | 119,337 |
| Feb 18, 2026 | 3.19 | 3.20 | 3.16 | 3.18 | 3.00 | 0.32% | 20,800 |
| Feb 17, 2026 | 3.19 | 3.20 | 3.17 | 3.17 | 2.99 | 0.96% | 18,051 |
| Feb 16, 2026 | 3.14 | 3.17 | 3.14 | 3.14 | 2.96 | 0.32% | 37,358 |
| Feb 13, 2026 | 3.13 | 3.14 | 3.11 | 3.13 | 2.95 | -0.32% | 128,583 |
| Feb 12, 2026 | 3.17 | 3.19 | 3.13 | 3.14 | 2.96 | 0.32% | 24,795 |
| Feb 11, 2026 | 3.12 | 3.13 | 3.08 | 3.13 | 2.95 | 1.29% | 160,838 |
| Feb 10, 2026 | 3.08 | 3.11 | 3.07 | 3.09 | 2.91 | 0.98% | 31,883 |