Legal & General Group Plc (FRA:LGI)
Germany · Delayed Price · Currency is EUR 2.690
-0.080 (-2.89%)
Last updated: Sep 5, 2025, 8:04 AM CET
Legal & General Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.72 | 2.77 | 2.72 | 2.77 | - | - | 19,212 |
| Sep 3, 2025 | 2.79 | 2.79 | 2.66 | 2.77 | - | -2.46% | 44,900 |
| Sep 2, 2025 | 2.81 | 2.88 | 2.75 | 2.84 | - | -2.07% | 35,150 |
| Sep 1, 2025 | 2.96 | 2.97 | 2.90 | 2.90 | - | -1.36% | 46,585 |
| Aug 29, 2025 | 2.89 | 2.94 | 2.89 | 2.94 | - | -0.68% | 1,000 |
| Aug 28, 2025 | 2.95 | 2.96 | 2.90 | 2.96 | - | -2.31% | 86,800 |
| Aug 27, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | - | 2.71% | 100 |
| Aug 26, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | - | - |
| Aug 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | 0.34% | - |
| Aug 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | -2.97% | 2,975 |
| Aug 21, 2025 | 2.98 | 3.03 | 2.98 | 3.03 | - | -1.94% | 2,975 |
| Aug 20, 2025 | 3.00 | 3.10 | 3.00 | 3.09 | - | 0.65% | 2,812 |
| Aug 19, 2025 | 2.97 | 3.07 | 2.97 | 3.07 | - | 0.66% | 967 |
| Aug 18, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | - | -0.97% | 65,864 |
| Aug 15, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | - | 0.33% | 10,000 |
| Aug 14, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | - | 3.02% | 1,625 |
| Aug 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -3.25% | - |
| Aug 12, 2025 | 2.97 | 3.08 | 2.97 | 3.08 | - | 1.65% | 100 |
| Aug 11, 2025 | 2.96 | 3.03 | 2.93 | 3.03 | - | - | 37,819 |
| Aug 8, 2025 | 3.01 | 3.05 | 2.93 | 3.03 | - | 3.41% | 16,655 |
| Aug 7, 2025 | 2.91 | 3.05 | 2.91 | 2.93 | - | -1.68% | 4,740 |
| Aug 6, 2025 | 2.98 | 2.98 | 2.95 | 2.98 | - | -2.61% | 27,000 |
| Aug 5, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | - | 0.66% | 18,244 |
| Aug 4, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | - | 1.33% | 5,025 |
| Aug 1, 2025 | 2.94 | 3.00 | 2.91 | 3.00 | - | 2.39% | 1,500 |
| Jul 31, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | - | -3.93% | - |
| Jul 30, 2025 | 2.92 | 3.05 | 2.92 | 3.05 | - | 0.66% | 4,640 |
| Jul 29, 2025 | 2.92 | 3.03 | 2.92 | 3.03 | - | -0.66% | 7,000 |
| Jul 28, 2025 | 3.01 | 3.05 | 3.01 | 3.05 | - | 1.33% | 1,980 |
| Jul 25, 2025 | 2.97 | 3.02 | 2.97 | 3.01 | - | 1.69% | 10,848 |
| Jul 24, 2025 | 2.93 | 3.04 | 2.93 | 2.96 | - | 1.02% | 5,830 |
| Jul 23, 2025 | 2.93 | 3.02 | 2.93 | 2.93 | - | -2.33% | 1,200 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | - | -2.91% | 40,300 |
| Jul 21, 2025 | 3.04 | 3.09 | 3.01 | 3.09 | - | 2.32% | 24,623 |
| Jul 18, 2025 | 2.91 | 3.02 | 2.91 | 3.02 | - | -0.33% | 4,000 |
| Jul 17, 2025 | 2.88 | 3.03 | 2.88 | 3.03 | - | 1.34% | 6,000 |
| Jul 16, 2025 | 2.89 | 3.00 | 2.88 | 2.99 | - | - | 51,100 |
| Jul 15, 2025 | 2.92 | 3.03 | 2.92 | 2.99 | - | -0.66% | 3,560 |
| Jul 14, 2025 | 2.99 | 3.03 | 2.99 | 3.01 | - | - | 5,850 |
| Jul 11, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | - | 3.08% | 3,000 |
| Jul 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | -1.35% | 10,000 |
| Jul 9, 2025 | 2.86 | 2.97 | 2.86 | 2.96 | - | 2.78% | 10,000 |
| Jul 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | -2.70% | - |
| Jul 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | 3.50% | 4,000 |
| Jul 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | 0.35% | 13,220 |
| Jul 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | -3.06% | - |
| Jul 2, 2025 | 2.98 | 2.98 | 2.86 | 2.94 | - | -4.23% | 13,220 |
| Jul 1, 2025 | 2.98 | 3.07 | 2.98 | 3.07 | - | 0.66% | 300 |
| Jun 30, 2025 | 3.00 | 3.05 | 2.93 | 3.05 | - | -0.33% | 21,300 |
| Jun 27, 2025 | 2.94 | 3.06 | 2.94 | 3.06 | - | -0.33% | 1,000 |