Legal & General Group Plc (LON:LGEN)
London · Delayed Price · Currency is GBP · Price in GBp 256.50
+2.10 (0.83%)
Aug 22, 2025, 7:14 PM BST
Legal & General Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 253.70 | 257.90 | 253.70 | 256.50 | 256.50 | 0.83% | 15,472,252 |
| Aug 21, 2025 | 255.70 | 256.30 | 253.90 | 254.40 | 254.40 | -2.38% | 21,433,333 |
| Aug 20, 2025 | 259.30 | 262.47 | 258.70 | 260.60 | 254.48 | 0.77% | 22,568,886 |
| Aug 19, 2025 | 256.70 | 259.00 | 255.30 | 258.60 | 252.53 | -0.04% | 27,873,171 |
| Aug 18, 2025 | 262.00 | 262.70 | 257.90 | 258.70 | 252.62 | -1.45% | 16,039,647 |
| Aug 15, 2025 | 263.80 | 265.66 | 262.14 | 262.50 | 256.34 | -0.19% | 17,789,013 |
| Aug 14, 2025 | 259.90 | 263.28 | 259.60 | 263.00 | 256.82 | 1.43% | 15,951,516 |
| Aug 13, 2025 | 257.90 | 259.60 | 256.70 | 259.30 | 253.21 | -0.27% | 14,534,755 |
| Aug 12, 2025 | 259.80 | 261.00 | 258.00 | 260.00 | 253.89 | 0.15% | 17,232,536 |
| Aug 11, 2025 | 256.90 | 260.20 | 256.50 | 259.60 | 253.50 | 1.41% | 12,787,719 |
| Aug 8, 2025 | 254.30 | 257.00 | 253.40 | 256.00 | 249.99 | 0.43% | 11,653,756 |
| Aug 7, 2025 | 256.30 | 258.50 | 253.50 | 254.90 | 248.91 | -0.51% | 18,214,227 |
| Aug 6, 2025 | 251.90 | 257.00 | 249.80 | 256.20 | 250.18 | -2.03% | 38,399,593 |
| Aug 5, 2025 | 259.80 | 261.50 | 258.30 | 261.50 | 255.36 | 0.97% | 19,791,670 |
| Aug 4, 2025 | 255.00 | 259.43 | 254.70 | 259.00 | 252.92 | 1.97% | 16,043,480 |
| Aug 1, 2025 | 254.70 | 256.20 | 253.80 | 254.00 | 248.03 | -1.09% | 12,485,245 |
| Jul 31, 2025 | 255.30 | 257.20 | 254.60 | 256.80 | 250.77 | 0.75% | 10,305,008 |
| Jul 30, 2025 | 256.20 | 257.70 | 254.00 | 254.90 | 248.91 | -0.16% | 14,039,303 |
| Jul 29, 2025 | 255.20 | 257.20 | 254.90 | 255.30 | 249.30 | -0.04% | 11,922,326 |
| Jul 28, 2025 | 258.30 | 259.20 | 255.30 | 255.40 | 249.40 | -0.35% | 11,905,164 |
| Jul 25, 2025 | 257.70 | 258.10 | 254.70 | 256.30 | 250.28 | -0.54% | 7,272,277 |
| Jul 24, 2025 | 258.00 | 258.70 | 255.70 | 257.70 | 251.65 | 0.59% | 9,626,990 |
| Jul 23, 2025 | 256.80 | 257.80 | 256.20 | 256.20 | 250.18 | 0.63% | 13,114,822 |
| Jul 22, 2025 | 256.80 | 257.90 | 253.80 | 254.60 | 248.62 | -2.15% | 24,026,577 |
| Jul 21, 2025 | 256.80 | 260.30 | 256.44 | 260.20 | 254.09 | 1.28% | 13,144,142 |
| Jul 18, 2025 | 257.10 | 257.50 | 255.50 | 256.90 | 250.87 | 0.78% | 9,583,600 |
| Jul 17, 2025 | 254.20 | 255.30 | 253.49 | 254.90 | 248.91 | 0.95% | 14,099,242 |
| Jul 16, 2025 | 252.30 | 255.00 | 251.80 | 252.50 | 246.57 | -0.28% | 19,442,505 |
| Jul 15, 2025 | 255.90 | 256.30 | 253.20 | 253.20 | 247.25 | -0.67% | 16,533,352 |
| Jul 14, 2025 | 252.00 | 255.50 | 251.90 | 254.90 | 248.91 | 0.83% | 16,752,010 |
| Jul 11, 2025 | 251.40 | 253.10 | 251.40 | 252.80 | 246.86 | 0.52% | 17,329,257 |
| Jul 10, 2025 | 252.70 | 253.70 | 251.20 | 251.50 | 245.59 | 0.24% | 13,735,232 |
| Jul 9, 2025 | 250.50 | 252.80 | 250.50 | 250.90 | 245.01 | 0.60% | 15,328,372 |
| Jul 8, 2025 | 249.10 | 250.30 | 248.60 | 249.40 | 243.54 | -0.24% | 12,618,393 |
| Jul 7, 2025 | 249.90 | 252.40 | 249.40 | 250.00 | 244.13 | 0.20% | 11,455,841 |
| Jul 4, 2025 | 249.90 | 250.50 | 249.00 | 249.50 | 243.64 | -0.52% | 8,217,762 |
| Jul 3, 2025 | 250.00 | 251.80 | 248.93 | 250.80 | 244.91 | 1.25% | 14,132,466 |
| Jul 2, 2025 | 254.00 | 254.70 | 245.80 | 247.70 | 241.88 | -2.90% | 35,508,011 |
| Jul 1, 2025 | 255.50 | 256.81 | 254.25 | 255.10 | 249.11 | 0.20% | 9,796,332 |
| Jun 30, 2025 | 254.90 | 256.00 | 254.00 | 254.60 | 248.62 | 0.04% | 14,960,104 |
| Jun 27, 2025 | 253.30 | 255.80 | 253.30 | 254.50 | 248.52 | 0.59% | 12,788,159 |
| Jun 26, 2025 | 253.90 | 255.20 | 252.60 | 253.00 | 247.06 | 0.08% | 10,366,614 |
| Jun 25, 2025 | 254.80 | 255.30 | 251.90 | 252.80 | 246.86 | -0.32% | 12,844,512 |
| Jun 24, 2025 | 256.30 | 257.10 | 253.60 | 253.60 | 247.64 | 0.60% | 10,873,262 |
| Jun 23, 2025 | 253.40 | 254.40 | 252.10 | 252.10 | 246.18 | -0.94% | 14,869,773 |
| Jun 20, 2025 | 254.70 | 256.70 | 253.80 | 254.50 | 248.52 | 0.55% | 26,083,778 |
| Jun 19, 2025 | 252.50 | 254.80 | 252.20 | 253.10 | 247.16 | -0.16% | 17,851,926 |
| Jun 18, 2025 | 253.90 | 256.10 | 253.50 | 253.50 | 247.55 | 0.08% | 32,208,454 |
| Jun 17, 2025 | 253.50 | 254.40 | 250.80 | 253.30 | 247.35 | -1.21% | 17,431,378 |
| Jun 16, 2025 | 253.00 | 257.20 | 252.70 | 256.40 | 250.38 | 1.38% | 13,562,421 |