Legal & General Group Plc (LON:LGEN)
London · Delayed Price · Currency is GBP · Price in GBX 289.70
-3.70 (-1.26%)
Sep 1, 2026, 9:21 AM GMT
Legal & General Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 288.60 | 293.90 | 286.90 | 292.60 | 286.47 | 1.00% | 12,964,983 |
| Jul 13, 2026 | 292.00 | 310.00 | 288.70 | 289.70 | 283.63 | -0.45% | 9,486,015 |
| Jul 10, 2026 | 290.10 | 292.10 | 289.00 | 291.00 | 284.91 | 0.31% | 8,505,738 |
| Jul 9, 2026 | 289.00 | 291.00 | 287.20 | 290.10 | 284.03 | 1.08% | 12,980,139 |
| Jul 8, 2026 | 293.00 | 293.50 | 285.30 | 287.00 | 280.99 | -2.08% | 23,504,245 |
| Jul 7, 2026 | 294.00 | 295.80 | 292.60 | 293.10 | 286.96 | - | 13,845,680 |
| Jul 6, 2026 | 293.00 | 294.00 | 290.80 | 293.10 | 286.96 | 0.34% | 8,494,112 |
| Jul 3, 2026 | 292.90 | 293.30 | 290.00 | 292.10 | 285.98 | 0.24% | 10,437,358 |
| Jul 2, 2026 | 286.50 | 291.90 | 286.40 | 291.40 | 285.30 | 1.75% | 15,920,009 |
| Jul 1, 2026 | 285.10 | 287.20 | 283.50 | 286.40 | 280.40 | 0.14% | 19,010,228 |
| Jun 30, 2026 | 287.20 | 288.90 | 285.00 | 286.00 | 280.01 | 0.60% | 12,832,276 |
| Jun 29, 2026 | 286.80 | 287.10 | 284.30 | 284.30 | 278.35 | -0.91% | 11,955,109 |
| Jun 26, 2026 | 286.50 | 288.20 | 281.72 | 286.90 | 280.89 | -0.10% | 10,997,985 |
| Jun 25, 2026 | 285.60 | 288.90 | 285.60 | 287.20 | 281.19 | 0.38% | 10,529,391 |
| Jun 24, 2026 | 285.20 | 286.90 | 283.90 | 286.10 | 280.11 | 0.03% | 25,836,033 |
| Jun 23, 2026 | 286.00 | 287.90 | 284.90 | 286.00 | 280.01 | -0.80% | 13,493,403 |
| Jun 22, 2026 | 283.80 | 302.30 | 283.60 | 288.30 | 282.26 | 1.80% | 18,635,979 |