Legal & General Group Plc (ETR:LGI)
Germany · Delayed Price · Currency is EUR 3.543
+0.009 (0.25%)
Last updated: Jul 31, 2026, 5:30 PM CET
ETR:LGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | 0.25% | 38,938 |
| Jul 30, 2026 | 3.50 | 3.54 | 3.48 | 3.53 | 3.53 | 1.84% | 74,722 |
| Jul 29, 2026 | 3.50 | 3.50 | 3.46 | 3.47 | 3.47 | -0.26% | 91,394 |
| Jul 28, 2026 | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | -1.83% | 70,092 |
| Jul 27, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | 0.43% | 49,191 |
| Jul 24, 2026 | 3.52 | 3.54 | 3.51 | 3.53 | 3.53 | -0.25% | 165,739 |
| Jul 23, 2026 | 3.54 | 3.55 | 3.49 | 3.54 | 3.54 | -0.06% | 33,391 |
| Jul 22, 2026 | 3.50 | 3.57 | 3.50 | 3.54 | 3.54 | 0.85% | 112,374 |
| Jul 21, 2026 | 3.50 | 3.51 | 3.47 | 3.51 | 3.51 | 0.09% | 85,342 |
| Jul 20, 2026 | 3.52 | 3.53 | 3.46 | 3.51 | 3.51 | -0.34% | 181,090 |
| Jul 17, 2026 | 3.51 | 3.54 | 3.49 | 3.52 | 3.52 | 0.60% | 91,829 |
| Jul 16, 2026 | 3.49 | 3.52 | 3.48 | 3.50 | 3.50 | 0.11% | 95,030 |
| Jul 15, 2026 | 3.44 | 3.50 | 3.43 | 3.49 | 3.49 | 1.13% | 26,271 |
| Jul 14, 2026 | 3.40 | 3.46 | 3.38 | 3.46 | 3.46 | 1.17% | 75,067 |
| Jul 13, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -0.41% | 87,716 |
| Jul 10, 2026 | 3.41 | 3.45 | 3.41 | 3.43 | 3.43 | 0.41% | 28,341 |
| Jul 9, 2026 | 3.42 | 3.43 | 3.39 | 3.42 | 3.42 | 1.55% | 83,433 |
| Jul 8, 2026 | 3.45 | 3.45 | 3.35 | 3.36 | 3.36 | -2.63% | 163,254 |
| Jul 7, 2026 | 3.45 | 3.47 | 3.44 | 3.45 | 3.45 | 0.64% | 51,242 |
| Jul 6, 2026 | 3.42 | 3.45 | 3.42 | 3.43 | 3.43 | 0.79% | 169,741 |
| Jul 3, 2026 | 3.40 | 3.43 | 3.35 | 3.41 | 3.41 | -0.35% | 40,098 |
| Jul 2, 2026 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | 2.12% | 177,893 |
| Jul 1, 2026 | 3.32 | 3.36 | 3.31 | 3.35 | 3.35 | 0.21% | 37,839 |
| Jun 30, 2026 | 3.32 | 3.37 | 3.32 | 3.34 | 3.34 | 0.42% | 53,464 |
| Jun 29, 2026 | 3.34 | 3.34 | 3.31 | 3.33 | 3.33 | -0.27% | 36,218 |
| Jun 26, 2026 | 3.34 | 3.35 | 3.30 | 3.33 | 3.33 | -0.74% | 39,806 |
| Jun 25, 2026 | 3.35 | 3.38 | 3.34 | 3.36 | 3.36 | 0.42% | 88,469 |
| Jun 24, 2026 | 3.33 | 3.35 | 3.31 | 3.35 | 3.35 | -0.30% | 155,768 |
| Jun 23, 2026 | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | -0.30% | 101,727 |
| 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 |