Legal & General Group Plc (FRA:LGI)
Germany · Delayed Price · Currency is EUR 3.505
-0.041 (-1.16%)
At close: Oct 23, 2026
FRA:LGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -1.16% | 1,500 |
| Oct 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.64% | - |
| Oct 21, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 5.26% | 3,000 |
| Oct 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.11% | - |
| Oct 19, 2026 | 3.51 | 3.53 | 3.50 | 3.50 | 3.50 | 1.48% | 10,508 |
| Oct 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.05% | - |
| Oct 15, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.03% | - |
| Oct 14, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.75% | - |
| Oct 13, 2026 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 4.26% | 100 |
| Oct 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Oct 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.40% | - |
| Oct 8, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 3.49% | 4,675 |
| Oct 7, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -3.59% | 10,001 |
| Oct 6, 2026 | 3.40 | 3.51 | 3.40 | 3.51 | 3.51 | 3.15% | 420 |
| Oct 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.96% | - |
| Oct 2, 2026 | 3.32 | 3.47 | 3.32 | 3.47 | 3.47 | 1.14% | 11,600 |
| Oct 1, 2026 | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | -2.56% | 19,799 |
| Sep 30, 2026 | 3.40 | 3.57 | 3.40 | 3.52 | 3.52 | 3.11% | 350 |
| Sep 29, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | -4.08% | 3,000 |
| Sep 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.43% | 317 |
| Sep 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.14% | - |
| Sep 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.32% | 1,200 |
| Sep 23, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | 0.57% | 174 |
| Sep 22, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | -2.34% | 1,855 |
| Sep 21, 2026 | 3.52 | 3.58 | 3.41 | 3.58 | 3.58 | 2.40% | 4,000 |
| Sep 18, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 0.92% | 1,000 |
| Sep 17, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.84% | - |
| Sep 16, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.01% | 7,600 |
| Sep 15, 2026 | 3.35 | 3.47 | 3.35 | 3.47 | 3.47 | 3.95% | 2,357 |
| Sep 14, 2026 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | -2.82% | 600 |
| Sep 11, 2026 | 3.30 | 3.46 | 3.30 | 3.44 | 3.44 | 3.77% | 5,500 |
| Sep 10, 2026 | 3.31 | 3.45 | 3.31 | 3.31 | 3.31 | -1.89% | 2,035 |
| Sep 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.95% | - |
| Sep 8, 2026 | 3.38 | 3.52 | 3.38 | 3.52 | 3.52 | -1.51% | 701 |
| Sep 7, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 7.59% | 120 |
| Sep 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.51% | - |
| Sep 3, 2026 | 3.30 | 3.45 | 3.30 | 3.37 | 3.37 | 0.69% | 14,050 |
| Sep 2, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -3.88% | - |
| Sep 1, 2026 | 3.39 | 3.48 | 3.39 | 3.48 | 3.48 | -1.02% | 19 |
| Aug 31, 2026 | 3.39 | 3.52 | 3.39 | 3.52 | 3.52 | 4.70% | 541 |
| Aug 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.12% | - |
| Aug 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.72% | - |
| Aug 26, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.02% | 2,500 |
| Aug 25, 2026 | 3.33 | 3.51 | 3.33 | 3.35 | 3.35 | 1.48% | 4,650 |
| Aug 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.23% | - |
| Aug 21, 2026 | 3.30 | 3.41 | 3.30 | 3.41 | 3.41 | -1.13% | 5,000 |
| Aug 20, 2026 | 3.43 | 3.45 | 3.37 | 3.45 | 3.45 | 0.64% | 10,050 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | -3.23% | - |
| Aug 18, 2026 | 3.49 | 3.62 | 3.49 | 3.62 | 3.54 | -1.04% | 2,215 |
| Aug 17, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.58 | 0.33% | 4,550 |