Legal & General Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	265.50	267.14	265.00	266.80	-	0.95%	435,721
May 18, 2026	264.10	266.00	260.50	264.30	264.30	-0.19%	19,147,833
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	251.35	251.35	-0.02%	23,833,720
May 7, 2026	253.00	253.85	251.40	251.40	251.40	-0.26%	22,175,350
May 6, 2026	249.80	254.40	249.65	252.05	252.05	2.38%	36,570,200
May 5, 2026	251.15	252.17	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	247.85	247.85	-1.63%	63,242,810
Apr 28, 2026	251.20	253.20	250.40	251.95	251.95	0.28%	21,257,860
Apr 27, 2026	252.35	253.30	249.04	251.25	251.25	-0.34%	27,102,790
Apr 24, 2026	251.75	253.95	250.41	252.10	252.10	-0.61%	28,946,900
Apr 23, 2026	252.10	255.90	250.50	253.65	253.65	-5.57%	61,181,980
Apr 22, 2026	271.00	273.45	268.60	268.60	252.93	-0.79%	37,056,600
Apr 21, 2026	271.95	274.35	270.30	270.75	254.95	0.24%	25,880,030
Apr 20, 2026	270.20	271.45	268.20	270.10	254.34	-0.77%	26,403,140
Apr 17, 2026	268.35	273.45	267.20	272.20	256.32	1.68%	33,615,670
Apr 16, 2026	265.85	269.55	265.60	267.70	252.08	1.00%	24,780,800
Apr 15, 2026	265.85	266.60	264.30	265.05	249.59	-0.23%	20,487,180
Apr 14, 2026	260.95	265.85	260.55	265.65	250.15	2.41%	54,900,750
Apr 13, 2026	258.30	260.30	257.34	259.40	244.27	-0.06%	20,878,140
Apr 10, 2026	260.30	261.20	258.50	259.55	244.41	-0.19%	32,706,720
Apr 9, 2026	259.60	261.90	259.15	260.05	244.88	0.23%	20,139,290
Apr 8, 2026	263.45	266.37	259.45	259.45	244.31	2.90%	33,939,000
Apr 7, 2026	255.40	258.20	251.65	252.15	237.44	-1.12%	29,472,000
Apr 2, 2026	252.50	255.90	251.74	255.00	240.12	0.04%	17,288,220
Apr 1, 2026	252.20	256.50	252.10	254.90	240.03	3.49%	23,862,300
Mar 31, 2026	244.00	248.50	243.80	246.30	231.93	0.94%	22,899,910
Mar 30, 2026	240.10	244.50	239.30	244.00	229.77	1.41%	20,448,980
Mar 27, 2026	243.00	243.60	231.95	240.60	226.56	-0.37%	17,154,430
Mar 26, 2026	241.00	242.50	239.40	241.50	227.41	-0.62%	20,557,870
Mar 25, 2026	241.50	244.70	241.30	243.00	228.82	1.55%	22,127,880
Mar 24, 2026	238.00	239.40	235.33	239.30	225.34	1.10%	19,929,570
Mar 23, 2026	233.70	241.20	229.10	236.70	222.89	0.17%	44,019,410
Mar 20, 2026	242.80	244.90	236.30	236.30	222.51	-2.07%	96,885,270
Mar 19, 2026	247.20	249.14	217.20	241.30	227.22	-3.33%	34,288,700
Mar 18, 2026	253.00	254.30	249.60	249.60	235.04	-0.60%	30,086,150
Mar 17, 2026	247.60	252.77	247.30	251.10	236.45	1.29%	57,000,200
Mar 16, 2026	245.60	249.50	243.82	247.90	233.44	0.65%	23,254,250
Mar 13, 2026	240.70	249.90	239.50	246.30	231.93	2.03%	27,679,910
Mar 12, 2026	241.00	247.30	240.58	241.40	227.32	0.17%	37,242,660
Mar 11, 2026	248.00	250.00	239.79	241.00	226.94	-6.77%	101,607,200
Mar 10, 2026	256.80	259.82	253.47	258.50	243.42	3.44%	22,813,650
Mar 9, 2026	252.00	252.00	245.00	249.90	235.32	-1.77%	29,629,250
Mar 6, 2026	259.70	260.40	250.78	254.40	239.56	-1.36%	21,304,640