Legal & General Group Plc (ETR:LGI)
Germany · Delayed Price · Currency is EUR 3.088
+0.040 (1.31%)
Last updated: Jun 3, 2026, 8:20 AM CET
ETR:LGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |