Legal & General Group PLC historical data
| 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 |
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.