Legal & General Group Plc (FRA:LGI)
Germany · Delayed Price · Currency is EUR 2.720
-0.040 (-1.45%)
Last updated: Sep 25, 2025, 7:33 PM CET
Legal & General Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,800 |
| Sep 24, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | -1.08% | 28,863 |
| 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 |
| Aug 14, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | 3.00 | 3.02% | 13,434 |
| Aug 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.91 | -3.25% | 18,547 |
| Aug 12, 2025 | 2.97 | 3.08 | 2.97 | 3.08 | 3.01 | 1.65% | 7,634 |
| Aug 11, 2025 | 2.96 | 3.03 | 2.93 | 3.03 | 2.96 | - | 99,649 |
| Aug 8, 2025 | 3.01 | 3.05 | 2.93 | 3.03 | 2.96 | 3.41% | 38,564 |
| Aug 7, 2025 | 2.91 | 3.05 | 2.91 | 2.93 | 2.86 | -1.68% | 20,025 |
| Aug 6, 2025 | 2.98 | 2.98 | 2.95 | 2.98 | 2.91 | -2.61% | 78,419 |
| Aug 5, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 2.99 | 0.66% | 41,299 |
| Aug 4, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | 2.97 | 1.33% | 24,493 |
| Aug 1, 2025 | 2.94 | 3.00 | 2.91 | 3.00 | 2.93 | 2.39% | - |
| Jul 31, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.86 | -3.93% | 3,349 |
| Jul 30, 2025 | 2.92 | 3.05 | 2.92 | 3.05 | 2.98 | 0.66% | 35,143 |
| Jul 29, 2025 | 2.92 | 3.03 | 2.92 | 3.03 | 2.96 | -0.66% | 40,351 |
| Jul 28, 2025 | 3.01 | 3.05 | 3.01 | 3.05 | 2.98 | 1.33% | 23,410 |
| Jul 25, 2025 | 2.97 | 3.02 | 2.97 | 3.01 | 2.94 | 1.69% | 28,246 |
| Jul 24, 2025 | 2.93 | 3.04 | 2.93 | 2.96 | 2.89 | 1.02% | 74,745 |
| Jul 23, 2025 | 2.93 | 3.02 | 2.93 | 2.93 | 2.86 | -2.33% | 11,965 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 2.93 | -2.91% | 88,064 |
| Jul 21, 2025 | 3.04 | 3.09 | 3.01 | 3.09 | 3.02 | 2.32% | 53,186 |