Legal & General Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	225.50	229.50	225.23	226.40	175.42	14,135,863
2023-09-18	227.50	230.20	224.50	224.90	174.26	12,851,935
2023-09-15	229.60	231.40	227.97	229.30	177.67	33,474,750
2023-09-14	224.30	227.90	221.50	227.30	176.12	18,275,268
2023-09-13	220.00	224.60	220.00	224.00	173.56	22,124,483
2023-09-12	220.40	222.80	219.50	220.50	170.85	25,466,399
2023-09-11	218.30	221.02	218.30	220.00	170.46	14,636,680
2023-09-08	214.00	216.60	212.30	216.60	167.83	15,201,293
2023-09-07	212.60	214.80	211.95	213.60	165.50	16,237,831
2023-09-06	214.70	215.10	212.60	213.90	165.73	11,021,358
2023-09-05	214.70	217.81	214.10	216.00	167.36	9,769,588
2023-09-04	219.80	220.60	215.70	216.30	167.59	9,161,180
2023-09-01	219.30	219.90	218.10	218.60	169.38	12,899,325
2023-08-31	219.90	221.10	218.70	218.70	169.45	26,877,512
2023-08-30	221.30	222.90	219.50	219.50	170.07	12,988,450
2023-08-29	215.50	220.60	215.50	220.30	170.69	46,417,828
2023-08-25	214.70	216.91	212.64	212.70	164.80	23,103,025
2023-08-24	216.80	218.10	214.30	214.40	166.12	11,206,250
2023-08-23	219.90	222.93	219.40	220.00	166.04	15,454,980
2023-08-22	218.10	220.81	216.80	218.80	165.13	18,515,149
2023-08-21	217.50	219.62	217.00	217.30	164.00	20,095,427
2023-08-18	219.10	220.60	216.90	218.50	164.90	25,104,154
2023-08-17	221.00	222.40	219.80	220.00	166.04	16,133,157
2023-08-16	224.60	229.55	221.10	222.00	167.55	23,376,418
2023-08-15	234.00	234.50	222.90	226.10	170.64	28,028,968
2023-08-14	230.50	234.40	230.00	233.10	175.92	15,528,938
2023-08-11	231.80	233.10	229.55	230.10	173.66	9,026,221
2023-08-10	230.20	234.40	229.50	233.00	175.85	15,027,023
2023-08-09	229.70	230.50	228.20	228.90	172.75	18,695,929
2023-08-08	227.50	229.60	226.85	227.60	171.77	10,495,420
2023-08-07	227.80	229.90	227.40	228.80	172.68	7,789,899
2023-08-04	226.80	228.85	225.30	228.30	172.30	8,237,293
2023-08-03	224.00	228.20	223.40	226.20	170.71	13,464,825
2023-08-02	227.80	230.40	224.03	224.70	169.58	34,841,926
2023-08-01	232.40	232.56	229.70	230.40	173.88	20,367,175
2023-07-31	233.90	234.50	231.90	233.40	176.15	10,817,701
2023-07-28	237.20	238.10	232.90	234.40	176.90	10,413,735
2023-07-27	238.30	238.30	235.30	237.60	179.32	11,110,623
2023-07-26	234.60	236.60	233.00	236.60	178.56	22,199,074
2023-07-25	233.00	236.20	232.80	235.20	177.51	7,044,933
2023-07-24	230.50	236.00	230.30	233.80	176.45	8,726,291
2023-07-21	236.00	236.50	230.70	231.70	174.87	11,213,109
2023-07-20	237.20	239.60	234.27	234.90	177.28	14,950,771
2023-07-19	231.20	238.40	230.84	236.80	178.71	26,754,140
2023-07-18	223.00	226.70	222.20	226.60	171.02	11,990,648
2023-07-17	223.90	225.44	222.90	223.90	168.98	9,632,093
2023-07-14	226.10	226.50	223.80	223.80	168.90	24,428,720
2023-07-13	228.30	229.60	225.10	227.50	171.70	12,784,694
2023-07-12	226.90	231.40	226.50	228.90	172.75	25,960,188
2023-07-11	223.50	226.90	222.85	226.40	170.87	21,705,963
2023-07-10	219.80	223.50	219.10	222.50	167.92	15,648,468
2023-07-07	218.60	221.70	217.90	220.80	166.64	13,078,952
2023-07-06	223.00	223.00	218.50	218.70	165.05	28,226,502
2023-07-05	226.20	226.80	222.30	223.60	168.75	18,494,049
2023-07-04	230.10	230.50	228.20	228.40	172.38	11,271,938
2023-07-03	228.60	231.10	228.10	229.30	173.05	15,846,767
2023-06-30	225.40	228.90	225.00	227.30	171.54	11,153,120
2023-06-29	227.00	227.70	224.00	224.40	169.36	12,541,365
2023-06-28	226.10	229.40	226.10	227.70	171.85	11,294,190
2023-06-27	227.20	228.50	224.80	226.50	170.94	10,635,532

← NewerPage 14 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.