Legal & General Group Plc (ETR:LGI)
Germany · Delayed Price · Currency is EUR 3.269
-0.081 (-2.42%)
Last updated: Jun 23, 2026, 12:51 PM CET
ETR:LGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.27 | 3.37 | 3.27 | 3.37 | 3.37 | 2.65% | 236,423 |
| Jun 19, 2026 | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | -0.33% | 53,236 |
| Jun 18, 2026 | 3.29 | 3.30 | 3.28 | 3.29 | 3.29 | -0.33% | 86,994 |
| Jun 17, 2026 | 3.28 | 3.30 | 3.27 | 3.30 | 3.30 | 0.82% | 156,880 |
| Jun 16, 2026 | 3.26 | 3.28 | 3.26 | 3.27 | 3.27 | 0.18% | 44,636 |
| Jun 15, 2026 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | 0.99% | 118,206 |
| Jun 12, 2026 | 3.25 | 3.27 | 3.23 | 3.24 | 3.24 | 1.13% | 126,517 |
| Jun 11, 2026 | 3.18 | 3.23 | 3.18 | 3.20 | 3.20 | 1.88% | 227,248 |
| Jun 10, 2026 | 3.15 | 3.17 | 3.12 | 3.14 | 3.14 | -0.29% | 190,329 |
| Jun 9, 2026 | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | 0.29% | 118,585 |
| Jun 8, 2026 | 3.13 | 3.16 | 3.12 | 3.14 | 3.14 | -0.73% | 683,669 |
| Jun 5, 2026 | 3.15 | 3.16 | 3.12 | 3.16 | 3.16 | 1.31% | 97,554 |
| Jun 4, 2026 | 3.12 | 3.15 | 3.07 | 3.12 | 3.12 | 0.71% | 531,079 |
| Jun 3, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | - | 20,709 |
| Jun 2, 2026 | 3.12 | 3.15 | 3.10 | 3.10 | 3.10 | 1.47% | 93,422 |
| Jun 1, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.96% | 85,431 |
| May 29, 2026 | 3.11 | 3.13 | 3.10 | 3.12 | 3.12 | 0.19% | 28,202 |
| May 28, 2026 | 3.13 | 3.13 | 3.10 | 3.11 | 3.11 | -1.80% | 149,634 |
| May 27, 2026 | 3.15 | 3.17 | 3.14 | 3.17 | 3.17 | 2.82% | 61,154 |
| May 26, 2026 | 3.15 | 3.17 | 3.08 | 3.08 | 3.08 | -2.04% | 160,125 |
| May 25, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.45% | 44,141 |
| May 22, 2026 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | 1.07% | 111,204 |
| May 21, 2026 | 3.11 | 3.12 | 3.08 | 3.10 | 3.10 | -0.55% | 136,358 |
| May 20, 2026 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | 1.43% | 207,709 |
| May 19, 2026 | 3.06 | 3.10 | 3.04 | 3.07 | 3.07 | 0.33% | 222,549 |
| May 18, 2026 | 3.03 | 3.06 | 3.00 | 3.06 | 3.06 | 0.03% | 127,073 |
| May 15, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | -0.36% | 139,581 |
| May 14, 2026 | 2.92 | 3.07 | 2.92 | 3.07 | 3.07 | 5.53% | 663,615 |
| May 13, 2026 | 2.89 | 2.91 | 2.87 | 2.91 | 2.91 | 2.57% | 125,793 |
| May 12, 2026 | 2.86 | 2.89 | 2.83 | 2.84 | 2.84 | -2.94% | 586,280 |
| May 11, 2026 | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | -0.48% | 143,962 |
| May 8, 2026 | 2.94 | 2.97 | 2.90 | 2.94 | 2.94 | -0.17% | 43,558 |
| May 7, 2026 | 2.95 | 2.97 | 2.94 | 2.94 | 2.94 | -0.78% | 44,148 |
| May 6, 2026 | 2.94 | 2.98 | 2.93 | 2.96 | 2.96 | 2.67% | 90,956 |
| May 5, 2026 | 2.95 | 2.95 | 2.88 | 2.89 | 2.89 | -4.56% | 469,362 |
| May 4, 2026 | 2.95 | 3.04 | 2.95 | 3.03 | 3.03 | 2.75% | 98,213 |
| Apr 30, 2026 | 2.88 | 2.95 | 2.88 | 2.94 | 2.94 | 1.48% | 50,633 |
| Apr 29, 2026 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | -1.16% | 143,295 |
| Apr 28, 2026 | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | 0.31% | 40,531 |
| Apr 27, 2026 | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | -1.51% | 53,399 |
| Apr 24, 2026 | 2.96 | 2.97 | 2.93 | 2.97 | 2.97 | 0.71% | 382,233 |
| Apr 23, 2026 | 2.96 | 3.00 | 2.93 | 2.95 | 2.95 | -0.32% | 311,916 |
| 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 |