Legal & General Group Plc (LON:LGEN)
London · Delayed Price · Currency is GBP · Price in GBX 295.80
-0.80 (-0.27%)
Sep 23, 2026, 10:05 AM GMT
Legal & General Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 299.40 | 299.40 | 296.40 | 297.20 | - | 0.20% | 962,136 |
| Sep 22, 2026 | 299.90 | 301.40 | 295.80 | 296.60 | 296.60 | -0.84% | 16,062,140 |
| Sep 21, 2026 | 295.10 | 300.10 | 294.60 | 299.10 | 299.10 | 1.91% | 14,774,669 |
| Sep 18, 2026 | 299.50 | 300.00 | 292.50 | 293.50 | 293.50 | -2.69% | 45,956,070 |
| Sep 17, 2026 | 302.00 | 302.70 | 299.80 | 301.60 | 301.60 | 0.33% | 23,407,123 |
| Sep 16, 2026 | 295.30 | 301.20 | 295.30 | 300.60 | 300.60 | 2.14% | 22,686,410 |
| Sep 15, 2026 | 288.90 | 295.90 | 288.50 | 294.30 | 294.30 | 1.48% | 26,394,835 |
| Sep 14, 2026 | 287.70 | 292.60 | 287.70 | 290.00 | 290.00 | 1.01% | 16,175,064 |
| Sep 11, 2026 | 288.00 | 289.80 | 286.60 | 287.10 | 287.10 | 0.38% | 7,798,499 |
| Sep 10, 2026 | 287.70 | 289.30 | 286.00 | 286.00 | 286.00 | -0.59% | 14,766,780 |
| Sep 9, 2026 | 291.10 | 292.31 | 287.20 | 287.70 | 287.70 | -1.94% | 10,563,940 |
| Sep 8, 2026 | 292.40 | 294.00 | 290.30 | 293.40 | 293.40 | -0.07% | 11,781,425 |
| Sep 7, 2026 | 294.80 | 295.90 | 293.30 | 293.60 | 293.60 | -0.71% | 14,444,926 |
| Sep 4, 2026 | 291.90 | 295.70 | 290.90 | 295.70 | 295.70 | 1.13% | 11,994,289 |
| Sep 3, 2026 | 287.70 | 292.40 | 286.10 | 292.40 | 292.40 | 1.74% | 14,607,174 |
| Sep 2, 2026 | 290.00 | 292.10 | 285.70 | 287.40 | 287.40 | -1.00% | 22,801,713 |
| Sep 1, 2026 | 291.40 | 293.00 | 286.90 | 290.30 | 290.30 | -1.06% | 22,493,579 |
| Aug 28, 2026 | 292.70 | 293.90 | 291.20 | 293.40 | 293.40 | 0.76% | 25,910,393 |
| Aug 27, 2026 | 290.60 | 292.10 | 288.10 | 291.20 | 291.20 | 0.03% | 16,917,382 |
| Aug 26, 2026 | 290.50 | 291.30 | 289.30 | 291.10 | 291.10 | 0.62% | 14,752,908 |
| Aug 25, 2026 | 289.60 | 293.20 | 288.00 | 289.30 | 289.30 | 0.38% | 26,369,421 |
| Aug 24, 2026 | 284.60 | 288.20 | 282.80 | 288.20 | 288.20 | 1.48% | 26,113,650 |
| Aug 21, 2026 | 287.20 | 289.59 | 283.40 | 284.00 | 284.00 | -0.80% | 56,285,812 |
| Aug 20, 2026 | 291.50 | 292.00 | 285.50 | 286.30 | 286.30 | -1.87% | 38,524,904 |
| Aug 19, 2026 | 300.00 | 302.40 | 297.70 | 298.00 | 291.76 | -0.96% | 17,095,323 |
| Aug 18, 2026 | 302.00 | 303.20 | 299.90 | 300.90 | 294.60 | -0.36% | 13,542,891 |
| Aug 17, 2026 | 304.60 | 305.60 | 302.00 | 302.00 | 295.68 | -0.98% | 24,975,050 |
| Aug 14, 2026 | 300.00 | 305.00 | 298.60 | 305.00 | 298.61 | 1.94% | 17,027,921 |
| Aug 13, 2026 | 300.50 | 306.64 | 298.00 | 299.20 | 292.93 | -1.12% | 21,293,953 |
| Aug 12, 2026 | 302.80 | 304.20 | 300.30 | 302.60 | 296.26 | 0.33% | 20,420,679 |
| Aug 11, 2026 | 305.00 | 307.00 | 295.60 | 301.60 | 295.28 | -3.08% | 36,564,712 |
| Aug 10, 2026 | 310.10 | 312.80 | 308.90 | 311.20 | 304.68 | -1.64% | 32,902,609 |
| Aug 7, 2026 | 310.10 | 318.10 | 308.80 | 316.40 | 309.77 | 1.41% | 18,400,507 |
| Aug 6, 2026 | 306.50 | 312.00 | 305.20 | 312.00 | 305.47 | 2.23% | 21,479,140 |
| Aug 5, 2026 | 301.00 | 308.70 | 296.90 | 305.20 | 298.81 | 0.79% | 30,149,184 |
| Aug 4, 2026 | 305.00 | 305.13 | 301.79 | 302.80 | 296.46 | -0.33% | 17,089,863 |
| Aug 3, 2026 | 300.80 | 304.00 | 300.60 | 303.80 | 297.44 | 1.13% | 13,837,668 |
| Jul 31, 2026 | 301.20 | 303.20 | 299.40 | 300.40 | 294.11 | 0.13% | 16,886,115 |
| Jul 30, 2026 | 295.40 | 301.70 | 294.22 | 300.00 | 293.72 | 1.35% | 14,359,386 |
| Jul 29, 2026 | 298.90 | 300.00 | 294.20 | 296.00 | 289.80 | -0.50% | 16,847,523 |
| Jul 28, 2026 | 298.10 | 299.20 | 294.70 | 297.50 | 291.27 | -0.20% | 12,461,316 |
| Jul 27, 2026 | 301.40 | 302.90 | 297.10 | 298.10 | 291.86 | -0.50% | 13,894,982 |
| Jul 24, 2026 | 296.60 | 300.20 | 296.60 | 299.60 | 293.33 | 1.18% | 14,767,052 |
| Jul 23, 2026 | 298.30 | 301.20 | 295.80 | 296.10 | 289.90 | -1.30% | 15,692,098 |
| Jul 22, 2026 | 298.00 | 302.35 | 296.70 | 300.00 | 293.72 | 1.08% | 18,924,099 |
| Jul 21, 2026 | 294.80 | 297.30 | 293.50 | 296.80 | 290.59 | 0.20% | 10,413,412 |
| Jul 20, 2026 | 296.10 | 298.50 | 292.40 | 296.20 | 290.00 | -0.67% | 16,330,201 |
| Jul 17, 2026 | 295.00 | 298.80 | 294.80 | 298.20 | 291.96 | 0.64% | 18,104,039 |
| Jul 16, 2026 | 294.40 | 296.60 | 293.50 | 296.30 | 290.10 | 0.41% | 9,085,538 |
| Jul 15, 2026 | 292.00 | 295.90 | 290.00 | 295.10 | 288.92 | 0.85% | 13,004,103 |