Legal & General Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	241.40	244.70	238.80	244.70	189.60	14,036,413
2023-12-11	240.90	242.20	237.60	240.30	186.19	9,668,377
2023-12-08	239.70	242.10	238.10	240.90	186.65	16,342,185
2023-12-07	234.20	240.40	232.70	239.70	185.72	17,739,866
2023-12-06	230.20	235.89	226.60	235.70	182.62	22,023,539
2023-12-05	226.30	228.86	224.90	228.00	176.66	8,145,190
2023-12-04	226.90	229.00	226.30	227.40	176.19	8,898,347
2023-12-01	228.10	230.20	225.60	227.50	176.27	10,005,530
2023-11-30	229.20	230.82	227.50	229.30	177.67	23,550,081
2023-11-29	226.00	229.70	225.40	228.50	177.05	11,441,984
2023-11-28	227.30	229.50	225.00	225.20	174.49	12,286,121
2023-11-27	229.00	230.24	227.90	228.10	176.74	7,642,007
2023-11-24	227.50	229.50	226.10	229.00	177.43	14,663,203
2023-11-23	228.10	228.80	225.60	227.60	176.35	17,193,695
2023-11-22	229.70	231.40	227.00	227.60	176.35	10,312,863
2023-11-21	230.90	232.90	228.30	229.00	177.43	7,541,946
2023-11-20	230.10	232.00	229.42	232.00	179.76	7,635,972
2023-11-17	226.50	230.80	224.50	229.60	177.90	16,487,842
2023-11-16	228.80	230.30	225.70	226.10	175.19	10,303,454
2023-11-15	227.90	231.30	225.50	229.10	177.51	12,351,270
2023-11-14	225.10	227.20	222.40	226.80	175.73	10,126,911
2023-11-13	221.50	225.30	218.90	225.10	174.41	8,873,576
2023-11-10	222.20	224.50	218.90	220.50	170.85	5,722,546
2023-11-09	219.40	223.80	218.40	222.90	172.71	10,369,150
2023-11-08	220.30	221.30	217.10	220.70	171.00	9,206,628
2023-11-07	221.30	223.60	219.80	221.80	171.85	13,445,312
2023-11-06	223.00	225.80	220.60	222.10	172.09	17,556,058
2023-11-03	224.00	225.70	221.60	222.70	172.55	24,265,614
2023-11-02	216.30	222.50	213.60	222.50	172.40	34,539,160
2023-11-01	212.60	216.30	207.90	214.80	166.43	13,653,966
2023-10-31	210.30	213.90	207.90	211.40	163.80	11,872,153
2023-10-30	208.80	211.80	208.32	209.50	162.32	8,741,840
2023-10-27	208.80	210.40	206.67	207.50	160.77	6,662,329
2023-10-26	206.00	209.10	204.00	208.00	161.16	12,454,506
2023-10-25	206.00	207.10	203.10	206.70	160.15	12,692,518
2023-10-24	208.50	209.80	205.18	205.80	159.46	33,784,734
2023-10-23	208.50	209.80	205.53	208.20	161.32	10,121,191
2023-10-20	210.30	211.40	207.00	208.20	161.32	18,618,395
2023-10-19	214.80	214.90	211.60	211.80	164.11	13,923,719
2023-10-18	217.80	219.40	214.80	215.10	166.66	11,063,698
2023-10-17	218.50	220.10	216.80	217.20	168.29	10,468,055
2023-10-16	218.10	220.00	215.30	218.30	169.14	12,604,490
2023-10-13	220.70	222.10	216.20	216.30	167.59	9,115,586
2023-10-12	221.60	223.40	218.80	220.90	171.16	10,857,859
2023-10-11	218.50	221.20	217.80	220.10	170.54	16,484,735
2023-10-10	216.70	219.72	212.70	219.10	169.76	27,524,169
2023-10-09	216.20	216.83	213.90	214.30	166.04	20,775,691
2023-10-06	212.60	220.70	209.30	217.10	168.21	21,271,618
2023-10-05	210.00	212.20	209.30	210.40	163.02	12,672,753
2023-10-04	210.00	213.20	208.00	209.60	162.40	36,481,779
2023-10-03	215.00	217.30	212.90	212.90	164.96	19,391,443
2023-10-02	223.00	223.90	215.70	215.70	167.13	16,676,966
2023-09-29	223.10	224.50	221.80	222.50	172.40	13,327,464
2023-09-28	222.30	223.13	220.40	221.80	171.85	16,738,631
2023-09-27	224.90	226.10	221.70	223.00	172.78	12,134,921
2023-09-26	222.80	227.10	222.60	225.20	174.49	18,172,178
2023-09-25	225.30	226.30	222.60	224.10	173.64	22,709,294
2023-09-22	227.50	228.63	226.00	226.50	175.50	18,593,692
2023-09-21	227.30	232.80	227.10	229.10	177.51	15,481,767
2023-09-20	227.30	231.60	227.00	230.50	178.60	12,373,854

← NewerPage 13 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.