Legal & General Group Plc (FRA:LGI)
Germany · Delayed Price · Currency is EUR 3.030
-0.020 (-0.66%)
Last updated: Jul 29, 2025
Legal & General Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.94 | 3.00 | 2.91 | 3.00 | - | 2.39% | 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 |
| Jun 26, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | - | 4.42% | 2,327 |
| Jun 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | -3.61% | 15,850 |
| Jun 24, 2025 | 3.05 | 3.07 | 2.95 | 3.05 | - | 0.33% | 15,850 |
| Jun 23, 2025 | 2.95 | 3.05 | 2.95 | 3.04 | - | 3.05% | 5,055 |
| Jun 20, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | - | 0.68% | 2,000 |
| Jun 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | - | -0.34% | 51 |
| Jun 18, 2025 | 2.93 | 2.97 | 2.93 | 2.94 | - | - | 51 |
| Jun 17, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | - | -2.00% | 7 |
| Jun 16, 2025 | 3.05 | 3.06 | 3.00 | 3.00 | - | -1.32% | 6,700 |
| Jun 13, 2025 | 2.97 | 3.05 | 2.90 | 3.04 | - | -1.62% | 15,584 |
| Jun 12, 2025 | 2.95 | 3.09 | 2.95 | 3.09 | - | 4.04% | 6,145 |
| Jun 11, 2025 | 3.00 | 3.13 | 2.97 | 2.97 | - | -4.81% | 18,044 |
| Jun 10, 2025 | 3.00 | 3.14 | 3.00 | 3.12 | - | 1.63% | 19,260 |
| Jun 9, 2025 | 3.12 | 3.16 | 3.03 | 3.07 | - | -2.23% | 7,580 |
| Jun 6, 2025 | 3.03 | 3.14 | 3.03 | 3.14 | - | 3.63% | 20,000 |
| Jun 5, 2025 | 2.99 | 3.12 | 2.99 | 3.03 | - | -1.62% | 4,802 |
| Jun 4, 2025 | 2.99 | 3.08 | 2.99 | 3.08 | - | 4.05% | 2,000 |
| Jun 3, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | - | -2.31% | 3,000 |
| Jun 2, 2025 | 2.92 | 3.03 | 2.92 | 3.03 | - | 3.77% | 8,500 |
| May 30, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | - | 3.18% | 20,000 |
| May 29, 2025 | 2.87 | 2.87 | 2.83 | 2.83 | - | -4.71% | 5,000 |
| May 28, 2025 | 2.87 | 2.99 | 2.87 | 2.97 | - | -0.37% | 75,010 |
| May 27, 2025 | 2.82 | 2.98 | 2.82 | 2.98 | - | 5.86% | 178 |
| May 26, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | -1.05% | 17,000 |