Legal & General Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	233.20	234.60	228.10	229.40	163.60	22,731,129
2023-03-24	228.00	229.60	221.80	229.40	163.60	34,888,966
2023-03-23	235.00	235.40	228.90	228.90	163.24	22,669,003
2023-03-22	237.10	238.10	235.00	235.50	167.95	28,055,445
2023-03-21	235.10	239.70	233.90	237.60	169.45	39,683,908
2023-03-20	220.90	230.80	215.60	230.50	164.38	50,445,902
2023-03-17	235.40	238.30	225.35	226.60	161.60	43,952,480
2023-03-16	233.90	238.50	229.20	234.40	167.16	24,422,926
2023-03-15	242.80	243.20	228.95	230.00	164.03	36,133,382
2023-03-14	240.10	248.10	238.10	244.00	174.01	28,649,464
2023-03-13	252.00	253.20	239.70	241.30	172.08	43,215,088
2023-03-10	258.60	259.40	250.50	252.00	179.71	36,387,909
2023-03-09	261.90	264.60	259.95	263.20	187.70	29,933,008
2023-03-08	263.00	311.13	258.00	261.50	186.49	52,245,405
2023-03-07	263.70	269.40	263.50	265.80	189.56	31,941,650
2023-03-06	265.10	267.90	261.21	263.60	187.99	11,032,865
2023-03-03	258.10	264.40	256.10	263.90	188.20	29,428,268
2023-03-02	257.00	258.20	254.47	255.50	182.21	23,149,912
2023-03-01	255.20	258.20	253.50	257.10	183.35	35,652,831
2023-02-28	255.90	260.20	254.20	255.90	182.50	20,719,320
2023-02-27	255.90	258.10	255.40	256.50	182.92	13,151,446
2023-02-24	254.10	256.30	252.60	253.50	180.78	20,406,390
2023-02-23	251.80	255.60	251.80	253.40	180.71	22,879,878
2023-02-22	252.70	254.60	250.30	251.80	179.57	13,301,255
2023-02-21	259.00	259.30	255.40	255.40	182.14	12,112,680
2023-02-20	260.90	261.26	258.65	259.50	185.06	44,103,277
2023-02-17	258.10	260.60	255.80	260.00	185.42	23,886,763
2023-02-16	259.60	261.80	258.20	259.50	185.06	17,127,195
2023-02-15	255.20	258.70	254.10	258.30	184.21	9,136,910
2023-02-14	256.40	257.10	254.00	254.70	181.64	8,882,967
2023-02-13	254.20	255.50	252.80	254.90	181.78	9,501,091
2023-02-10	255.20	255.70	250.50	253.60	180.86	14,369,768
2023-02-09	254.00	257.40	253.70	256.00	182.57	28,664,818
2023-02-08	255.20	256.60	253.30	253.30	180.64	18,171,107
2023-02-07	257.50	257.79	253.40	254.10	181.21	16,181,606
2023-02-06	260.10	260.20	255.00	256.70	183.07	10,106,174
2023-02-03	259.80	261.30	257.60	261.30	186.35	13,037,908
2023-02-02	256.00	261.10	255.80	259.80	185.28	12,997,047
2023-02-01	254.50	255.50	253.55	254.90	181.78	13,348,284
2023-01-31	254.00	256.00	252.00	254.00	181.14	21,472,720
2023-01-30	257.80	258.70	252.20	256.00	182.57	34,437,475
2023-01-27	260.40	261.40	257.90	260.80	185.99	7,438,406
2023-01-26	262.00	262.00	258.60	259.80	185.28	9,668,323
2023-01-25	260.40	261.80	257.75	258.80	184.56	7,611,155
2023-01-24	257.70	261.08	256.50	259.60	185.13	12,510,525
2023-01-23	255.70	259.00	255.30	256.80	183.14	17,081,517
2023-01-20	254.20	256.50	253.60	254.90	181.78	7,344,225
2023-01-19	259.00	259.70	253.10	253.20	180.57	9,197,644
2023-01-18	256.50	260.80	256.10	259.10	184.78	27,319,622
2023-01-17	258.40	259.91	256.30	257.50	183.64	19,070,602
2023-01-16	259.60	259.90	256.40	258.60	184.42	10,690,777
2023-01-13	260.50	261.90	258.40	258.90	184.64	14,627,817
2023-01-12	254.00	260.31	253.45	259.60	185.13	13,828,347
2023-01-11	257.20	257.20	248.40	252.20	179.86	29,929,052
2023-01-10	258.80	259.80	256.60	258.30	184.21	21,138,834
2023-01-09	259.30	263.20	259.00	261.00	186.13	14,261,070
2023-01-06	259.40	259.72	255.70	258.40	184.28	9,270,539
2023-01-05	256.10	258.80	255.20	258.00	183.99	10,365,287
2023-01-04	253.70	257.50	253.60	256.80	183.14	13,750,465
2023-01-03	251.10	255.83	251.00	252.10	179.79	25,236,427

← NewerPage 16 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.