Legal & General Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	223.50	225.56	221.00	224.90	169.73	11,733,870
2023-06-23	221.60	223.60	220.30	223.00	168.30	12,223,466
2023-06-22	223.40	226.40	222.77	223.00	168.30	23,164,184
2023-06-21	226.10	228.76	225.19	225.50	170.19	15,149,997
2023-06-20	228.00	231.30	227.40	229.20	172.98	8,879,691
2023-06-19	229.00	231.90	228.40	228.80	172.68	8,372,060
2023-06-16	233.00	236.00	229.77	230.40	173.88	36,515,832
2023-06-15	236.40	237.24	230.10	232.00	175.09	17,384,752
2023-06-14	235.50	238.90	234.85	238.00	179.62	15,125,763
2023-06-13	242.00	242.91	234.50	235.70	177.88	19,219,784
2023-06-12	241.90	243.10	239.90	240.40	181.43	17,042,032
2023-06-09	238.30	240.70	237.70	239.40	180.68	20,386,820
2023-06-08	239.80	241.30	236.60	238.00	179.62	27,562,636
2023-06-07	240.20	241.17	238.50	238.90	180.30	21,743,491
2023-06-06	234.10	241.20	234.00	240.30	181.36	44,405,385
2023-06-05	237.70	239.90	234.38	234.40	176.90	16,923,745
2023-06-02	230.00	246.23	229.70	236.00	178.11	23,038,706
2023-06-01	229.10	231.37	226.79	228.80	172.68	16,637,909
2023-05-31	228.90	232.20	228.00	228.10	172.15	32,215,741
2023-05-30	229.00	232.50	227.91	230.30	173.81	21,911,566
2023-05-26	229.00	229.76	224.60	228.10	172.15	16,244,238
2023-05-25	230.50	230.80	225.10	228.00	172.07	15,196,322
2023-05-24	235.30	243.93	227.40	229.60	173.28	33,087,423
2023-05-23	236.70	238.80	235.70	237.50	179.24	12,652,303
2023-05-22	235.20	236.60	233.73	236.60	178.56	22,253,422
2023-05-19	233.30	237.60	232.94	235.20	177.51	14,786,469
2023-05-18	232.80	234.00	231.90	232.80	175.70	10,419,333
2023-05-17	228.60	230.97	228.00	230.40	173.88	20,134,308
2023-05-16	233.00	233.42	229.70	230.00	173.58	19,631,894
2023-05-15	232.70	234.20	230.80	232.70	175.62	8,962,753
2023-05-12	230.80	245.13	229.40	230.80	174.19	25,092,688
2023-05-11	226.70	229.70	225.18	229.70	173.36	15,407,319
2023-05-10	227.70	229.40	225.10	226.10	170.64	10,668,319
2023-05-09	229.50	229.90	225.00	226.10	170.64	15,290,802
2023-05-05	226.30	229.30	225.20	228.30	172.30	13,111,607
2023-05-04	231.50	231.82	222.30	224.10	169.13	36,914,441
2023-05-03	230.00	233.00	228.50	231.60	174.79	16,629,390
2023-05-02	234.00	236.80	227.80	227.80	171.92	20,060,976
2023-04-28	236.40	236.90	230.60	234.10	176.68	59,911,078
2023-04-27	239.00	239.70	235.00	235.00	177.36	31,787,493
2023-04-26	250.60	254.20	249.60	253.00	180.43	23,030,867
2023-04-25	253.20	253.90	250.70	251.40	179.29	16,306,817
2023-04-24	252.70	255.50	251.80	254.80	181.71	15,790,268
2023-04-21	252.60	255.93	251.40	254.10	181.21	16,333,782
2023-04-20	254.80	255.50	252.83	253.80	181.00	11,157,438
2023-04-19	252.10	254.20	251.20	253.30	180.64	11,971,200
2023-04-18	250.40	254.00	249.92	252.40	180.00	12,898,287
2023-04-17	251.20	252.00	248.00	249.00	177.58	14,694,128
2023-04-14	249.20	252.00	247.00	250.10	178.36	18,745,349
2023-04-13	247.60	249.20	247.00	249.10	177.65	16,575,047
2023-04-12	249.50	251.25	246.90	246.90	176.08	22,171,704
2023-04-11	244.20	248.50	243.10	248.50	177.22	26,762,024
2023-04-06	236.80	242.50	236.78	242.00	172.58	15,370,092
2023-04-05	237.90	238.21	234.80	234.80	167.45	13,592,253
2023-04-04	239.70	241.70	236.90	237.10	169.09	14,331,003
2023-04-03	239.40	241.70	238.00	238.00	169.73	19,381,084
2023-03-31	241.60	242.70	237.90	238.90	170.37	18,120,911
2023-03-30	238.20	243.32	237.80	241.80	172.44	17,562,615
2023-03-29	231.40	237.20	229.80	236.80	168.87	13,850,118
2023-03-28	232.50	233.40	227.45	229.60	163.74	22,329,006

← NewerPage 15 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.