Legal & General Group Plc (FRA:LGI)
Germany · Delayed Price · Currency is EUR 3.230
+0.020 (0.62%)
At close: Feb 20, 2026
Legal & General Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 3.31% | 350 |
| Jan 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.13% | - |
| Jan 14, 2026 | 3.00 | 3.15 | 2.99 | 3.15 | 3.15 | 1.94% | 18,263 |
| Jan 13, 2026 | 3.02 | 3.11 | 3.00 | 3.09 | 3.09 | 1.98% | 3,900 |
| Jan 12, 2026 | 3.04 | 3.15 | 3.02 | 3.03 | 3.03 | -3.50% | 20,423 |
| Jan 9, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 5.02% | 1,000 |
| Jan 8, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.55% | - |
| Jan 7, 2026 | 3.04 | 3.10 | 2.98 | 3.10 | 3.10 | 1.97% | 3,600 |
| Jan 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.25% | - |
| Jan 5, 2026 | 2.99 | 3.11 | 2.99 | 3.11 | 3.11 | 4.71% | 25,000 |
| Jan 2, 2026 | 3.10 | 3.10 | 2.97 | 2.97 | 2.97 | -0.67% | 185 |
| Dec 30, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 1.70% | 7,301 |
| Dec 29, 2025 | 2.97 | 3.03 | 2.94 | 2.94 | 2.94 | -1.34% | 55,632 |
| Dec 23, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 0.34% | 28,729 |
| Dec 22, 2025 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | 0.68% | 10,500 |
| 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 |