Legal & General Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	250.00	253.80	248.00	253.50	208.70	14,909,368
2024-06-05	252.40	252.70	249.40	249.50	205.40	10,958,299
2024-06-04	251.80	252.80	249.70	250.80	206.48	10,471,967
2024-06-03	254.00	257.60	251.30	251.90	207.38	39,446,998
2024-05-31	250.80	253.10	249.30	250.00	205.82	46,285,092
2024-05-30	247.60	251.90	246.00	251.20	206.80	11,349,216
2024-05-29	251.60	254.40	247.90	248.80	204.83	19,961,636
2024-05-28	250.20	252.81	246.40	252.80	208.12	17,967,941
2024-05-24	244.30	248.14	242.70	247.90	204.09	11,430,338
2024-05-23	247.60	250.45	245.20	245.20	201.86	34,112,551
2024-05-22	250.30	254.00	247.10	248.60	204.66	18,841,176
2024-05-21	251.70	254.50	249.50	252.40	207.79	10,983,767
2024-05-20	252.90	253.80	251.82	252.90	208.20	7,457,041
2024-05-17	254.20	254.70	249.00	252.80	208.12	10,936,408
2024-05-16	252.70	254.71	247.50	254.70	209.69	16,921,170
2024-05-15	247.00	252.20	243.70	251.80	207.30	19,058,166
2024-05-14	245.50	246.10	242.50	245.20	201.86	10,077,263
2024-05-13	248.80	250.10	245.60	246.30	202.77	11,546,880
2024-05-10	249.80	251.10	247.50	248.60	204.66	9,647,859
2024-05-09	248.20	249.80	246.50	248.90	204.91	13,518,876
2024-05-08	247.00	248.90	246.10	248.00	204.17	12,545,232
2024-05-07	245.60	248.20	243.80	246.60	203.02	22,336,594
2024-05-03	237.40	241.90	234.30	240.90	198.32	9,557,857
2024-05-02	235.60	237.50	234.10	235.80	194.13	19,846,539
2024-05-01	236.00	237.60	234.99	235.30	193.71	5,971,327
2024-04-30	238.90	240.50	232.90	236.00	194.29	13,650,453
2024-04-29	235.30	239.00	235.20	237.50	195.53	12,616,850
2024-04-26	235.30	236.69	234.10	234.40	192.97	18,767,864
2024-04-25	235.00	238.10	231.30	232.80	191.66	37,033,349
2024-04-24	253.50	254.30	248.60	248.60	192.62	34,969,237
2024-04-23	252.00	255.00	251.75	253.10	196.11	19,640,698
2024-04-22	248.00	252.40	246.85	250.40	194.01	15,813,430
2024-04-19	243.50	245.00	241.70	244.60	189.52	25,626,645
2024-04-18	245.90	246.63	243.80	245.00	189.83	14,482,568
2024-04-17	242.90	245.50	242.10	243.00	188.28	17,347,074
2024-04-16	245.60	246.07	241.90	243.30	188.51	17,557,965
2024-04-15	248.20	251.70	247.40	249.60	193.39	12,022,309
2024-04-12	250.30	251.30	246.55	247.60	191.84	9,867,108
2024-04-11	249.60	252.10	234.28	248.30	192.39	15,029,575
2024-04-10	254.20	257.80	225.78	250.20	193.86	19,104,057
2024-04-09	252.20	256.50	250.90	252.00	195.25	12,709,431
2024-04-08	251.40	253.40	251.20	252.70	195.80	14,287,211
2024-04-05	251.60	252.36	249.40	251.10	194.56	12,729,205
2024-04-04	251.60	257.10	251.60	254.80	197.42	19,816,697
2024-04-03	250.30	252.30	249.00	250.90	194.40	19,255,210
2024-04-02	253.80	254.80	250.90	251.00	194.48	14,328,960
2024-03-28	254.60	255.60	253.10	254.40	197.11	16,374,815
2024-03-27	254.80	256.36	254.40	255.50	197.97	8,272,274
2024-03-26	253.50	256.70	252.60	255.00	197.58	12,392,835
2024-03-25	255.20	256.40	253.05	254.30	197.04	9,667,623
2024-03-22	252.80	257.10	252.70	256.20	198.51	20,187,405
2024-03-21	251.40	253.90	250.30	252.60	195.72	16,516,063
2024-03-20	246.40	248.80	245.20	248.20	192.31	7,642,146
2024-03-19	246.60	250.80	245.07	246.30	190.84	13,056,559
2024-03-18	243.80	247.20	241.27	247.10	191.46	20,008,480
2024-03-15	246.00	247.30	243.90	243.90	188.98	46,862,130
2024-03-14	245.50	249.40	244.30	245.70	190.37	13,255,918
2024-03-13	248.70	249.70	245.40	245.40	190.14	23,469,470
2024-03-12	248.60	250.00	247.80	248.40	192.46	12,251,517
2024-03-11	247.60	249.20	244.67	246.70	191.15	18,319,427

← NewerPage 11 of 22 · 1,265 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.