Legal & General Group Plc (FRA:LGI)
Germany · Delayed Price · Currency is EUR 2.870
+0.010 (0.35%)
At close: Mar 27, 2026
FRA:LGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.81 | 2.87 | 2.81 | 2.87 | 2.87 | 0.35% | 3,400 |
| Mar 26, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 2,106 |
| Mar 25, 2026 | 2.73 | 2.88 | 2.73 | 2.88 | 2.88 | 1.77% | 1,250 |
| Mar 24, 2026 | 2.71 | 2.83 | 2.71 | 2.83 | 2.83 | 1.07% | 1,000 |
| Mar 23, 2026 | 2.82 | 2.85 | 2.70 | 2.80 | 2.80 | - | 18,481 |
| Mar 20, 2026 | 2.80 | 2.87 | 2.80 | 2.80 | 2.80 | -3.11% | 3,850 |
| Mar 19, 2026 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | -3.02% | 13,725 |
| Mar 18, 2026 | 2.98 | 3.02 | 2.90 | 2.98 | 2.98 | 2.05% | 21,850 |
| Mar 17, 2026 | 2.90 | 2.99 | 2.90 | 2.92 | 2.92 | -1.68% | 21,000 |
| Mar 16, 2026 | 2.93 | 2.97 | 2.82 | 2.97 | 2.97 | 1.71% | 12,440 |
| Mar 13, 2026 | 2.82 | 2.92 | 2.81 | 2.92 | 2.92 | 1.74% | 10,770 |
| Mar 12, 2026 | 2.85 | 2.90 | 2.85 | 2.87 | 2.87 | -0.69% | 7,275 |
| Mar 11, 2026 | 2.98 | 2.98 | 2.81 | 2.89 | 2.89 | -6.17% | 18,560 |
| Mar 10, 2026 | 2.90 | 3.08 | 2.90 | 3.08 | 3.08 | 4.41% | 10,000 |
| Mar 9, 2026 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -1.99% | 2,394 |
| Mar 6, 2026 | 2.96 | 3.05 | 2.94 | 3.01 | 3.01 | -0.99% | 5,039 |
| Mar 5, 2026 | 2.96 | 3.10 | 2.96 | 3.04 | 3.04 | -0.65% | 1,842 |
| Mar 4, 2026 | 2.93 | 3.06 | 2.93 | 3.06 | 3.06 | -0.65% | 1,000 |
| Mar 3, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | -3.14% | 5,714 |
| Mar 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | 400 |
| Feb 27, 2026 | 3.12 | 3.20 | 3.10 | 3.10 | 3.10 | - | 15,770 |
| Feb 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.82% | - |
| Feb 25, 2026 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | 5.98% | 470 |
| Feb 24, 2026 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -3.22% | 17,430 |
| Feb 23, 2026 | 3.11 | 3.28 | 3.11 | 3.11 | 3.11 | -3.72% | 3,150 |
| Feb 20, 2026 | 3.09 | 3.25 | 3.09 | 3.23 | 3.23 | 0.62% | 6,379 |
| Feb 19, 2026 | 3.17 | 3.21 | 3.14 | 3.21 | 3.21 | 0.31% | 4,480 |
| Feb 18, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | -0.62% | 16,000 |
| Feb 17, 2026 | 3.06 | 3.22 | 3.06 | 3.22 | 3.22 | 1.26% | 350 |
| Feb 16, 2026 | 3.17 | 3.18 | 3.06 | 3.18 | 3.18 | 3.58% | 970 |
| Feb 13, 2026 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | -3.15% | 1,700 |
| Feb 12, 2026 | 3.04 | 3.24 | 3.04 | 3.17 | 3.17 | 2.26% | 325 |
| Feb 11, 2026 | 3.02 | 3.17 | 3.02 | 3.10 | 3.10 | 2.99% | 9,530 |
| Feb 10, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | - |
| Feb 9, 2026 | 3.06 | 3.17 | 3.00 | 3.00 | 3.00 | -3.23% | 6,200 |
| Feb 6, 2026 | 3.03 | 3.17 | 3.03 | 3.10 | 3.10 | 1.64% | 450 |
| Feb 5, 2026 | 3.15 | 3.21 | 3.05 | 3.05 | 3.05 | -3.48% | 4,361 |
| Feb 4, 2026 | 3.10 | 3.27 | 3.10 | 3.16 | 3.16 | -1.25% | 7,900 |
| Feb 3, 2026 | 3.07 | 3.20 | 3.07 | 3.20 | 3.20 | 0.63% | 17,255 |
| Feb 2, 2026 | 3.02 | 3.19 | 3.02 | 3.18 | 3.18 | 3.92% | 10,000 |
| Jan 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Jan 29, 2026 | 3.04 | 3.12 | 3.04 | 3.04 | 3.04 | -2.56% | 6,650 |
| Jan 28, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 5.05% | 1,040 |
| Jan 27, 2026 | 2.97 | 3.06 | 2.97 | 2.97 | 2.97 | -3.57% | 30,685 |
| Jan 26, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 4.76% | 3,710 |
| Jan 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 22, 2026 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -1.34% | 250 |
| Jan 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Jan 20, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -1.92% | 10,000 |
| Jan 19, 2026 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | - | 1,025 |