Legal & General Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	224.80	230.30	223.60	223.80	189.16	17,222,446
2024-08-29	224.90	225.70	223.20	223.90	189.24	14,670,739
2024-08-28	224.90	225.70	223.60	224.30	189.58	12,297,549
2024-08-27	225.80	226.50	224.27	224.70	189.92	13,366,305
2024-08-23	225.30	227.12	224.60	226.10	191.10	19,037,794
2024-08-22	225.40	227.50	224.09	224.50	189.75	26,802,769
2024-08-21	229.60	232.06	229.10	231.00	190.17	12,170,634
2024-08-20	232.40	233.26	229.60	229.60	189.02	13,822,820
2024-08-19	228.60	232.60	228.40	232.60	191.49	16,642,699
2024-08-16	230.60	231.30	227.90	229.20	188.69	14,729,706
2024-08-15	230.00	230.80	228.10	230.50	189.76	16,336,094
2024-08-14	229.30	230.30	227.10	228.00	187.70	12,175,670
2024-08-13	225.70	229.00	225.50	227.90	187.62	20,059,278
2024-08-12	225.50	228.00	225.10	225.60	185.73	32,098,483
2024-08-09	221.60	224.40	220.70	224.40	184.74	26,513,715
2024-08-08	218.20	220.30	217.30	220.30	181.37	26,072,257
2024-08-07	220.10	220.60	215.50	219.50	180.71	23,078,322
2024-08-06	217.30	219.00	214.20	216.70	178.40	20,164,940
2024-08-05	215.70	216.26	211.40	215.00	177.00	42,420,623
2024-08-02	223.80	226.20	219.60	220.00	181.12	36,336,236
2024-08-01	231.10	231.60	225.90	225.90	185.98	15,361,666
2024-07-31	232.60	233.50	230.50	231.70	190.75	22,221,399
2024-07-30	231.20	232.30	230.40	231.20	190.34	11,542,246
2024-07-29	231.20	232.80	230.80	231.40	190.50	11,600,913
2024-07-26	227.20	230.60	227.00	229.50	188.94	13,106,639
2024-07-25	226.00	228.10	225.00	228.10	187.79	14,118,118
2024-07-24	228.00	229.83	227.20	227.20	187.05	14,241,825
2024-07-23	232.90	232.90	229.50	229.90	189.27	10,840,017
2024-07-22	227.20	230.00	227.00	229.40	188.86	21,413,404
2024-07-19	226.90	229.01	225.60	226.90	186.80	8,923,477
2024-07-18	229.30	230.50	225.60	228.50	188.12	12,674,241
2024-07-17	227.20	228.70	225.30	227.00	186.88	24,935,988
2024-07-16	231.10	233.80	229.60	230.40	189.68	33,744,969
2024-07-15	231.90	233.80	230.20	232.40	191.33	11,898,940
2024-07-12	234.40	235.90	231.80	232.40	191.33	14,041,248
2024-07-11	232.80	234.40	230.60	233.20	191.99	10,093,829
2024-07-10	229.60	232.16	227.40	232.00	191.00	15,518,364
2024-07-09	231.30	233.70	228.70	228.80	188.36	20,490,334
2024-07-08	231.80	234.90	230.30	231.40	190.50	16,500,435
2024-07-05	234.60	236.30	231.40	232.30	191.24	12,193,275
2024-07-04	231.70	234.40	229.40	233.40	192.15	12,942,780
2024-07-03	228.00	230.90	228.00	230.80	190.01	18,406,867
2024-07-02	227.70	230.30	226.20	226.80	186.72	11,356,089
2024-07-01	229.60	232.00	225.60	228.90	188.45	11,643,579
2024-06-28	227.80	230.50	226.00	227.00	186.88	12,362,402
2024-06-27	228.00	229.42	226.10	226.30	186.31	11,396,061
2024-06-26	228.80	229.80	226.10	227.50	187.29	19,019,803
2024-06-25	230.20	231.80	228.70	229.20	188.69	35,672,226
2024-06-24	231.00	232.70	229.10	230.40	189.68	62,628,374
2024-06-21	231.20	232.70	228.60	231.10	190.26	60,446,283
2024-06-20	227.70	231.74	226.10	231.30	190.42	30,536,784
2024-06-19	227.00	230.40	227.00	227.50	187.29	26,847,788
2024-06-18	229.70	229.90	225.70	226.80	186.72	23,095,743
2024-06-17	226.70	230.00	226.60	227.60	187.38	40,111,637
2024-06-14	224.50	229.70	222.80	224.70	184.99	28,942,641
2024-06-13	229.70	231.80	223.70	223.70	184.16	57,892,300
2024-06-12	233.80	244.60	228.00	229.80	189.19	82,239,835
2024-06-11	247.70	249.20	243.10	243.10	200.14	23,604,619
2024-06-10	246.50	250.60	245.50	246.00	202.52	22,073,530
2024-06-07	253.40	255.10	249.10	249.10	205.08	29,005,354

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0624 GBP
2026-04-23	0.1567 GBP
2025-08-21	0.0612 GBP
2025-04-24	0.1536 GBP
2024-08-22	0.0600 GBP
2024-04-25	0.1463 GBP
2023-08-24	0.0571 GBP
2023-04-27	0.1393 GBP
2022-08-18	0.0544 GBP
2022-04-21	0.1327 GBP
2021-08-12	0.0518 GBP
2021-04-15	0.1264 GBP
2020-08-13	0.0493 GBP
2020-04-23	0.1264 GBP
2019-08-15	0.0493 GBP
2019-04-25	0.1182 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.