Legal & General Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.89	2.97	2.89	2.95	2.95	-0.67%	28,400
Dec 18, 2025	2.85	2.97	2.85	2.97	2.97	4.21%	490
Dec 17, 2025	2.85	2.85	2.85	2.85	2.85	1.42%	-
Dec 16, 2025	2.81	2.81	2.81	2.81	2.81	1.08%	-
Dec 15, 2025	2.77	2.78	2.77	2.78	2.78	-0.36%	2,130
Dec 12, 2025	2.79	2.79	2.79	2.79	2.79	1.45%	-
Dec 11, 2025	2.75	2.75	2.75	2.75	2.75	-3.17%	-
Dec 10, 2025	2.76	2.88	2.75	2.84	2.84	0.71%	52,380
Dec 9, 2025	2.93	2.93	2.82	2.82	2.82	-3.75%	500
Dec 8, 2025	2.80	2.95	2.80	2.93	2.93	-1.01%	1,930
Dec 5, 2025	2.84	2.96	2.84	2.96	2.96	0.68%	300
Dec 4, 2025	2.83	2.94	2.83	2.94	2.94	3.89%	2,000
Dec 3, 2025	2.78	2.88	2.78	2.83	2.83	-1.39%	10,050
Dec 2, 2025	2.75	2.87	2.75	2.87	2.87	1.77%	3,100
Dec 1, 2025	2.76	2.82	2.76	2.82	2.82	-3.42%	18,500
Nov 28, 2025	2.85	2.92	2.85	2.92	2.92	0.69%	15,020
Nov 27, 2025	2.78	2.90	2.77	2.90	2.90	2.11%	4,000
Nov 26, 2025	2.72	2.87	2.72	2.84	2.84	2.16%	4,560
Nov 25, 2025	2.69	2.79	2.69	2.78	2.78	0.72%	23,200
Nov 24, 2025	2.79	2.79	2.72	2.76	2.76	1.10%	36,769
Nov 21, 2025	2.67	2.73	2.67	2.73	2.73	0.37%	1,800
Nov 20, 2025	2.67	2.77	2.67	2.72	2.72	1.49%	8,700
Nov 19, 2025	2.67	2.70	2.67	2.68	2.68	-2.19%	1,008
Nov 18, 2025	2.67	2.74	2.67	2.74	2.74	-1.44%	2,150
Nov 17, 2025	2.76	2.78	2.76	2.78	2.78	1.46%	4,224
Nov 14, 2025	2.70	2.76	2.70	2.74	2.74	-1.44%	5,650
Nov 13, 2025	2.78	2.78	2.78	2.78	2.78	-2.80%	1,000
Nov 12, 2025	2.77	2.86	2.77	2.86	2.86	0.35%	5,555
Nov 11, 2025	2.75	2.85	2.75	2.85	2.85	0.35%	120
Nov 10, 2025	2.73	2.84	2.72	2.84	2.84	1.79%	15,500
Nov 7, 2025	2.72	2.81	2.72	2.79	2.79	-1.41%	33,000
Nov 6, 2025	2.72	2.83	2.71	2.83	2.83	0.71%	1,000
Nov 5, 2025	2.69	2.81	2.69	2.81	2.81	1.08%	3,000
Nov 4, 2025	2.72	2.78	2.72	2.78	2.78	-1.42%	400
Nov 3, 2025	2.70	2.82	2.70	2.82	2.82	1.81%	10,010
Oct 31, 2025	2.70	2.80	2.70	2.77	2.77	2.21%	54,000
Oct 30, 2025	2.71	2.71	2.71	2.71	2.71	-3.90%	-
Oct 29, 2025	2.72	2.82	2.72	2.82	2.82	-	25,400
Oct 28, 2025	2.76	2.85	2.73	2.82	2.82	3.30%	20,700
Oct 27, 2025	2.73	2.73	2.73	2.73	2.73	0.74%	-
Oct 24, 2025	2.71	2.71	2.71	2.71	2.71	-4.58%	-
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%	-
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%	-
Oct 13, 2025	2.81	2.81	2.79	2.79	2.79	0.36%	5,100