Legal & General Group Plc (FRA:LGI)
Germany · Delayed Price · Currency is EUR 3.096
-0.009 (-0.29%)
Last updated: May 29, 2026, 8:16 PM CET
FRA:LGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | - | -0.90% | - |
| May 28, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.45% | - |
| May 27, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.48% | 1,000 |
| May 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.03% | - |
| May 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.57% | 1,100 |
| May 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.45% | 65,000 |
| May 21, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 2.75% | 65,000 |
| May 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.08% | - |
| May 19, 2026 | 3.01 | 3.12 | 3.01 | 3.05 | 3.05 | -1.42% | 7,500 |
| May 18, 2026 | 2.95 | 3.09 | 2.95 | 3.09 | 3.09 | -0.87% | 8,610 |
| May 15, 2026 | 2.99 | 3.12 | 2.99 | 3.12 | 3.12 | 3.86% | 3,350 |
| May 14, 2026 | 3.02 | 3.15 | 2.99 | 3.01 | 3.01 | 1.90% | 85,250 |
| May 13, 2026 | 2.80 | 2.95 | 2.80 | 2.95 | 2.95 | 0.85% | 1,068 |
| May 12, 2026 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | -2.17% | 11,500 |
| May 11, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 1.32% | 3,000 |
| May 8, 2026 | 2.90 | 2.98 | 2.90 | 2.95 | 2.95 | -1.60% | 23,171 |
| May 7, 2026 | 2.90 | 3.01 | 2.90 | 3.00 | 3.00 | 4.86% | 2,750 |
| May 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.42% | - |
| May 5, 2026 | 2.94 | 2.98 | 2.93 | 2.93 | 2.93 | -3.43% | 15,263 |
| May 4, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 1.54% | 2,885 |
| Apr 30, 2026 | 2.94 | 2.99 | 2.91 | 2.99 | 2.99 | 1.63% | 6,020 |
| Apr 29, 2026 | 2.90 | 3.00 | 2.90 | 2.94 | 2.94 | -1.14% | 9,700 |
| Apr 28, 2026 | 2.90 | 2.98 | 2.90 | 2.97 | 2.97 | 0.81% | 860 |
| Apr 27, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.84% | 3,000 |
| Apr 24, 2026 | 2.89 | 2.98 | 2.89 | 2.98 | 2.98 | -1.52% | 3,710 |
| Apr 23, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 4.81% | 7,459 |
| Apr 22, 2026 | 3.23 | 3.23 | 3.06 | 3.06 | 2.88 | -4.55% | 1,500 |
| Apr 21, 2026 | 3.10 | 3.21 | 3.10 | 3.21 | 3.02 | -0.34% | 100 |
| Apr 20, 2026 | 3.24 | 3.24 | 3.13 | 3.22 | 3.03 | 0.16% | 23,200 |
| Apr 17, 2026 | 3.04 | 3.22 | 3.04 | 3.22 | 3.03 | 1.68% | 3,400 |
| Apr 16, 2026 | 3.01 | 3.17 | 3.01 | 3.16 | 2.98 | 0.93% | 2,000 |
| Apr 15, 2026 | 3.02 | 3.14 | 3.02 | 3.13 | 2.95 | -0.25% | 33,500 |
| Apr 14, 2026 | 2.95 | 3.14 | 2.95 | 3.14 | 2.96 | 6.55% | 10,500 |
| Apr 13, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.77 | -3.34% | 30 |
| Apr 10, 2026 | 2.96 | 3.05 | 2.96 | 3.05 | 2.87 | -0.62% | 1,500 |
| Apr 9, 2026 | 2.95 | 3.08 | 2.95 | 3.07 | 2.89 | -1.35% | 4,980 |
| Apr 8, 2026 | 2.86 | 3.11 | 2.86 | 3.11 | 2.93 | 5.53% | 2,430 |
| Apr 7, 2026 | 2.92 | 2.95 | 2.90 | 2.95 | 2.77 | -1.73% | 8,029 |
| Apr 2, 2026 | 2.93 | 3.00 | 2.93 | 3.00 | 2.82 | - | 1,146 |
| Apr 1, 2026 | 2.86 | 3.01 | 2.86 | 3.00 | 2.82 | 2.04% | 3,550 |
| Mar 31, 2026 | 2.78 | 2.94 | 2.78 | 2.94 | 2.77 | 5.76% | 3,100 |
| Mar 30, 2026 | 2.75 | 2.90 | 2.75 | 2.78 | 2.62 | -3.14% | 20,050 |
| Mar 27, 2026 | 2.81 | 2.87 | 2.81 | 2.87 | 2.70 | 0.35% | 3,400 |
| Mar 26, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.69 | -0.69% | 2,106 |
| Mar 25, 2026 | 2.73 | 2.88 | 2.73 | 2.88 | 2.71 | 1.77% | 1,250 |
| Mar 24, 2026 | 2.71 | 2.83 | 2.71 | 2.83 | 2.66 | 1.07% | 1,000 |
| Mar 23, 2026 | 2.82 | 2.85 | 2.70 | 2.80 | 2.63 | - | 18,481 |
| Mar 20, 2026 | 2.80 | 2.87 | 2.80 | 2.80 | 2.63 | -3.11% | 3,850 |
| Mar 19, 2026 | 2.85 | 2.89 | 2.85 | 2.89 | 2.72 | -3.02% | 13,725 |
| Mar 18, 2026 | 2.98 | 3.02 | 2.90 | 2.98 | 2.80 | 2.05% | 21,850 |