Legal & General Group Plc (LON:LGEN)
London · Delayed Price · Currency is GBP · Price in GBX 285.00
-1.90 (-0.66%)
Jun 29, 2026, 11:28 AM GMT
Legal & General Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 286.50 | 288.20 | 281.70 | 286.90 | 286.90 | -0.10% | 10,997,985 |
| Jun 25, 2026 | 285.60 | 288.90 | 285.60 | 287.20 | 287.20 | 0.38% | 10,529,391 |
| Jun 24, 2026 | 285.20 | 286.90 | 283.90 | 286.10 | 286.10 | 0.03% | 25,836,033 |
| Jun 23, 2026 | 286.00 | 287.90 | 284.90 | 286.00 | 286.00 | -0.80% | 13,493,403 |
| Jun 22, 2026 | 283.80 | 302.30 | 283.60 | 288.30 | 288.30 | 1.80% | 18,635,979 |
| Jun 19, 2026 | 283.70 | 284.40 | 280.80 | 283.20 | 283.20 | -0.70% | 34,632,400 |
| Jun 18, 2026 | 285.00 | 285.90 | 282.80 | 285.20 | 285.20 | 0.07% | 12,169,260 |
| Jun 17, 2026 | 282.40 | 285.00 | 281.30 | 285.00 | 285.00 | 1.14% | 13,483,770 |
| Jun 16, 2026 | 282.00 | 283.20 | 280.70 | 281.80 | 281.80 | 0.07% | 13,486,040 |
| Jun 15, 2026 | 283.40 | 284.20 | 280.00 | 281.60 | 281.60 | 0.32% | 30,773,550 |
| Jun 12, 2026 | 279.50 | 280.90 | 278.20 | 280.70 | 280.70 | 1.59% | 15,174,640 |
| Jun 11, 2026 | 272.20 | 279.10 | 271.90 | 276.30 | 276.30 | 1.13% | 30,731,990 |
| Jun 10, 2026 | 271.70 | 273.20 | 269.00 | 273.20 | 273.20 | 1.22% | 15,013,230 |
| Jun 9, 2026 | 271.20 | 274.20 | 269.90 | 269.90 | 269.90 | -0.11% | 15,877,880 |
| Jun 8, 2026 | 269.30 | 272.40 | 268.70 | 270.20 | 270.20 | 0.37% | 22,573,504 |
| Jun 5, 2026 | 271.60 | 273.10 | 269.20 | 269.20 | 269.20 | -1.10% | 37,240,250 |
| Jun 4, 2026 | 268.30 | 272.20 | 268.00 | 272.20 | 272.20 | 1.49% | 19,814,030 |
| Jun 3, 2026 | 270.40 | 270.50 | 266.20 | 268.20 | 268.20 | -0.59% | 19,458,960 |
| Jun 2, 2026 | 267.90 | 271.20 | 267.50 | 269.80 | 269.80 | 1.24% | 10,373,310 |
| Jun 1, 2026 | 270.00 | 300.00 | 265.70 | 266.50 | 266.50 | -1.81% | 18,397,570 |
| May 29, 2026 | 270.20 | 271.40 | 267.90 | 271.40 | 271.40 | 0.67% | 53,561,880 |
| May 28, 2026 | 270.50 | 285.70 | 268.40 | 269.60 | 269.60 | -0.88% | 17,077,990 |
| May 27, 2026 | 271.70 | 274.40 | 271.60 | 272.00 | 272.00 | 0.22% | 16,823,170 |
| May 26, 2026 | 272.00 | 274.00 | 270.70 | 271.40 | 271.40 | 0.18% | 17,867,220 |
| May 22, 2026 | 268.20 | 285.80 | 267.20 | 270.90 | 270.90 | 1.35% | 19,194,070 |
| May 21, 2026 | 266.60 | 269.30 | 265.70 | 267.30 | 267.30 | 0.07% | 20,497,460 |
| May 20, 2026 | 264.20 | 269.20 | 262.40 | 267.10 | 267.10 | 1.02% | 25,647,440 |
| May 19, 2026 | 265.50 | 283.00 | 262.80 | 264.40 | 264.40 | 0.04% | 28,268,730 |
| May 18, 2026 | 264.10 | 266.00 | 260.30 | 264.30 | 264.30 | -0.19% | 19,220,270 |
| May 15, 2026 | 262.00 | 265.50 | 258.20 | 264.80 | 264.80 | 0.38% | 46,483,540 |
| May 14, 2026 | 258.80 | 265.80 | 256.50 | 263.80 | 263.80 | 6.16% | 84,770,500 |
| May 13, 2026 | 247.50 | 249.00 | 245.70 | 248.50 | 248.50 | 1.39% | 40,955,630 |
| May 12, 2026 | 247.20 | 247.60 | 243.30 | 245.10 | 245.10 | -2.08% | 33,771,650 |
| May 11, 2026 | 251.00 | 252.20 | 248.20 | 250.30 | 250.30 | -0.42% | 27,132,420 |
| May 8, 2026 | 250.00 | 254.70 | 248.50 | 251.40 | 251.35 | -0.02% | 23,833,720 |
| May 7, 2026 | 253.00 | 253.90 | 251.40 | 251.40 | 251.40 | -0.26% | 22,175,350 |
| May 6, 2026 | 249.80 | 254.40 | 249.70 | 252.10 | 252.05 | 2.38% | 36,570,200 |
| May 5, 2026 | 251.20 | 252.20 | 245.00 | 246.20 | 246.20 | -3.41% | 41,560,430 |
| May 1, 2026 | 251.00 | 256.70 | 251.00 | 254.90 | 254.90 | 1.27% | 22,223,740 |
| Apr 30, 2026 | 246.90 | 252.20 | 246.40 | 251.70 | 251.70 | 1.55% | 43,075,390 |
| Apr 29, 2026 | 252.30 | 253.20 | 247.50 | 247.90 | 247.85 | -1.63% | 63,242,810 |
| Apr 28, 2026 | 251.20 | 253.20 | 250.40 | 252.00 | 251.95 | 0.28% | 21,257,860 |
| Apr 27, 2026 | 252.40 | 253.30 | 249.00 | 251.30 | 251.25 | -0.34% | 27,102,790 |
| Apr 24, 2026 | 251.80 | 254.00 | 250.40 | 252.10 | 252.10 | -0.61% | 28,946,900 |
| Apr 23, 2026 | 252.10 | 255.90 | 250.50 | 253.70 | 253.65 | 0.28% | 61,181,980 |
| Apr 22, 2026 | 271.00 | 273.50 | 268.60 | 268.60 | 252.93 | -0.79% | 37,056,600 |
| Apr 21, 2026 | 272.00 | 274.40 | 270.30 | 270.80 | 254.96 | 0.24% | 25,880,030 |
| Apr 20, 2026 | 270.20 | 271.50 | 268.20 | 270.10 | 254.34 | -0.77% | 26,403,140 |
| Apr 17, 2026 | 268.40 | 273.50 | 267.20 | 272.20 | 256.32 | 1.68% | 33,615,670 |
| Apr 16, 2026 | 265.90 | 269.60 | 265.60 | 267.70 | 252.08 | 1.00% | 24,780,800 |