Legal & General Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	244.30	250.80	243.90	249.60	193.39	23,321,417
2024-03-07	240.40	245.40	240.40	244.80	189.68	21,751,181
2024-03-06	240.00	243.80	233.30	243.30	188.51	29,411,950
2024-03-05	241.40	246.20	241.00	245.40	190.14	16,725,442
2024-03-04	242.30	244.32	240.80	242.90	188.20	12,976,868
2024-03-01	245.00	245.50	240.90	243.10	188.36	14,730,941
2024-02-29	240.40	244.50	239.95	242.10	187.58	13,493,716
2024-02-28	241.20	242.08	237.70	239.00	185.18	18,858,455
2024-02-27	241.20	243.10	238.60	240.30	186.19	13,765,376
2024-02-26	240.70	242.90	239.20	241.30	186.96	20,318,817
2024-02-23	241.20	242.10	238.70	242.00	187.51	19,380,919
2024-02-22	241.40	243.10	239.50	241.00	186.73	17,682,489
2024-02-21	241.10	242.30	239.59	240.00	185.96	26,206,556
2024-02-20	237.80	244.10	237.80	241.40	187.04	9,931,904
2024-02-19	240.00	240.60	237.60	238.70	184.95	9,780,555
2024-02-16	239.70	240.20	237.75	240.20	186.11	12,117,472
2024-02-15	237.20	238.10	235.00	237.40	183.94	8,833,325
2024-02-14	232.20	237.40	231.80	235.20	182.24	19,100,739
2024-02-13	234.80	235.50	229.40	230.80	178.83	13,350,131
2024-02-12	234.20	237.13	233.50	235.50	182.47	24,964,661
2024-02-09	239.10	239.15	232.10	233.80	181.15	38,103,765
2024-02-08	244.20	245.90	241.29	241.30	186.96	13,794,618
2024-02-07	251.50	252.50	243.30	244.10	189.13	33,029,294
2024-02-06	250.10	253.00	245.80	251.50	194.87	22,425,691
2024-02-05	253.30	254.70	248.00	249.30	193.16	19,093,886
2024-02-02	253.90	254.90	252.00	253.50	196.42	13,608,096
2024-02-01	252.50	257.90	250.70	250.90	194.40	10,854,614
2024-01-31	258.10	259.00	254.98	255.00	197.58	12,171,897
2024-01-30	254.50	257.75	253.70	256.30	198.59	21,404,994
2024-01-29	256.00	256.20	251.96	253.80	196.65	11,414,815
2024-01-26	253.20	256.30	251.70	255.50	197.97	11,485,518
2024-01-25	253.00	254.00	251.50	252.70	195.80	10,034,953
2024-01-24	250.85	253.41	250.30	253.40	196.34	8,562,692
2024-01-23	252.00	253.40	250.20	250.20	193.86	11,708,476
2024-01-22	249.10	251.20	247.80	250.60	194.17	14,079,128
2024-01-19	246.90	248.60	246.10	246.70	191.15	14,824,849
2024-01-18	240.60	246.00	240.50	244.90	189.75	11,344,155
2024-01-17	242.00	242.70	239.80	240.60	186.42	13,424,079
2024-01-16	251.50	251.70	246.50	247.50	191.77	44,448,887
2024-01-15	252.90	253.90	251.15	252.50	195.64	10,394,880
2024-01-12	248.90	253.30	248.90	251.30	194.71	16,902,427
2024-01-11	251.80	254.00	247.27	247.70	191.92	11,802,208
2024-01-10	250.50	251.80	248.00	249.40	193.24	16,283,359
2024-01-09	250.80	251.30	248.30	250.70	194.25	14,823,587
2024-01-08	244.60	250.70	244.50	250.60	194.17	14,576,413
2024-01-05	244.40	245.02	241.40	243.80	188.90	10,915,918
2024-01-04	243.70	246.90	243.70	246.20	190.76	6,999,415
2024-01-03	248.10	249.80	243.20	244.40	189.37	11,044,902
2024-01-02	250.90	252.50	247.10	248.50	192.54	7,541,483
2023-12-29	251.70	252.20	250.70	251.10	194.56	4,512,036
2023-12-28	252.10	253.10	249.95	251.30	194.71	4,811,948
2023-12-27	250.10	251.90	248.90	251.30	194.71	6,433,254
2023-12-22	247.90	250.90	247.10	250.10	193.78	3,608,197
2023-12-21	249.70	252.80	247.40	248.60	192.62	9,322,364
2023-12-20	250.40	252.30	244.20	251.20	194.63	20,398,080
2023-12-19	245.00	246.80	243.30	245.70	190.37	7,359,757
2023-12-18	245.00	248.00	243.50	244.90	189.75	8,860,788
2023-12-15	247.00	249.20	245.60	246.50	190.99	24,939,723
2023-12-14	245.30	249.70	240.40	245.90	190.53	17,358,495
2023-12-13	244.60	246.20	241.30	241.90	187.43	15,002,116

← NewerPage 12 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.