Legal & General Group Plc (FRA:LGI)
Germany · Delayed Price · Currency is EUR 2.840
-0.010 (-0.35%)
At close: Oct 23, 2025
Legal & General Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.77 | 2.84 | 2.77 | 2.84 | 2.84 | -0.35% | 10,000 |
| Oct 22, 2025 | 2.79 | 2.85 | 2.79 | 2.85 | 2.85 | 5.95% | 3,500 |
| Oct 21, 2025 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | -2.89% | 230 |
| Oct 20, 2025 | 2.68 | 2.80 | 2.68 | 2.77 | 2.77 | 0.36% | 2,585 |
| Oct 17, 2025 | 2.76 | 2.76 | 2.70 | 2.76 | 2.76 | - | 54,715 |
| Oct 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.47% | 19,500 |
| Oct 15, 2025 | 2.76 | 2.83 | 2.76 | 2.83 | 2.83 | 2.91% | 19,500 |
| Oct 14, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.43% | 5,100 |
| Oct 13, 2025 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | 0.36% | 5,100 |
| Oct 10, 2025 | 2.82 | 2.82 | 2.75 | 2.78 | 2.78 | -0.71% | 8,230 |
| Oct 9, 2025 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | - | 4,600 |
| Oct 8, 2025 | 2.74 | 2.81 | 2.74 | 2.80 | 2.80 | 0.72% | 4,000 |
| Oct 7, 2025 | 2.77 | 2.81 | 2.77 | 2.78 | 2.78 | -2.46% | 11,500 |
| Oct 6, 2025 | 2.90 | 2.90 | 2.73 | 2.85 | 2.85 | 1.42% | 24,811 |
| Oct 3, 2025 | 2.73 | 2.81 | 2.73 | 2.81 | 2.81 | 1.08% | 20,000 |
| Oct 2, 2025 | 2.74 | 2.81 | 2.74 | 2.78 | 2.78 | - | 45,000 |
| Oct 1, 2025 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | -0.71% | 30,055 |
| Sep 30, 2025 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | -0.36% | 1,000 |
| Sep 29, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.36% | 20,405 |
| Sep 26, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 2.94% | 4,800 |
| Sep 25, 2025 | 2.74 | 2.77 | 2.72 | 2.72 | 2.72 | -1.45% | 30,545 |
| Sep 24, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | -1.08% | 247,525 |
| Sep 23, 2025 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | 1.45% | 650 |
| Sep 22, 2025 | 2.71 | 2.79 | 2.71 | 2.75 | 2.75 | -1.79% | 36,210 |
| Sep 19, 2025 | 2.76 | 2.81 | 2.76 | 2.80 | 2.80 | -0.71% | 8,282 |
| Sep 18, 2025 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | 3.30% | 1,000 |
| Sep 17, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -2.50% | 1,433 |
| Sep 16, 2025 | 2.80 | 2.81 | 2.80 | 2.80 | 2.80 | -3.11% | 1,433 |
| Sep 15, 2025 | 2.74 | 2.90 | 2.74 | 2.89 | 2.89 | 2.48% | 4,063 |
| Sep 12, 2025 | 2.71 | 2.82 | 2.71 | 2.82 | 2.82 | -1.05% | 900 |
| Sep 11, 2025 | 2.71 | 2.85 | 2.71 | 2.85 | 2.85 | 2.89% | 32,210 |
| Sep 10, 2025 | 2.75 | 2.80 | 2.75 | 2.77 | 2.77 | - | 51,516 |
| Sep 9, 2025 | 2.67 | 2.79 | 2.67 | 2.77 | 2.77 | 0.36% | 25,000 |
| Sep 8, 2025 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | -0.72% | 19,700 |
| Sep 5, 2025 | 2.69 | 2.78 | 2.69 | 2.78 | 2.78 | 0.36% | 19,400 |
| Sep 4, 2025 | 2.72 | 2.77 | 2.72 | 2.77 | 2.77 | - | 19,212 |
| Sep 3, 2025 | 2.79 | 2.79 | 2.66 | 2.77 | 2.77 | -2.46% | 47,000 |
| Sep 2, 2025 | 2.81 | 2.88 | 2.75 | 2.84 | 2.84 | -2.07% | 35,150 |
| Sep 1, 2025 | 2.96 | 2.97 | 2.90 | 2.90 | 2.90 | -1.36% | 46,585 |
| Aug 29, 2025 | 2.89 | 2.94 | 2.89 | 2.94 | 2.94 | -0.68% | 1,000 |
| Aug 28, 2025 | 2.95 | 2.96 | 2.90 | 2.96 | 2.96 | -2.31% | 86,800 |
| Aug 27, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 2.71% | 100 |
| Aug 26, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Aug 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | 16,781 |
| Aug 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.97% | 6,204 |
| Aug 21, 2025 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | -1.94% | 2,975 |
| Aug 20, 2025 | 3.00 | 3.10 | 3.00 | 3.09 | 3.02 | 0.65% | 27,422 |
| Aug 19, 2025 | 2.97 | 3.07 | 2.97 | 3.07 | 3.00 | 0.66% | 24,378 |
| Aug 18, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | 2.98 | -0.97% | 146,418 |
| Aug 15, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.01 | 0.33% | 25,403 |