Legal & General Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	251.80	253.90	249.50	249.50	177.93	3,669,794
2022-12-29	250.50	252.80	248.52	252.50	180.07	5,252,789
2022-12-28	252.20	253.80	251.10	251.70	179.50	5,940,338
2022-12-23	250.00	252.70	249.20	250.60	178.72	3,107,120
2022-12-22	253.20	255.20	248.40	250.10	178.36	6,241,202
2022-12-21	247.40	253.00	246.90	253.00	180.43	13,870,064
2022-12-20	244.80	248.10	243.40	246.20	175.58	9,265,613
2022-12-19	247.90	249.30	246.70	247.10	176.22	11,822,215
2022-12-16	253.80	254.20	244.10	246.90	176.08	40,798,127
2022-12-15	257.10	257.70	252.90	254.10	181.21	11,518,475
2022-12-14	258.20	259.60	257.40	258.60	184.42	9,804,710
2022-12-13	253.10	261.90	252.20	258.20	184.14	12,791,998
2022-12-12	253.10	254.40	251.20	252.00	179.71	10,844,220
2022-12-09	252.50	255.05	251.00	254.70	181.64	8,205,247
2022-12-08	254.60	254.60	251.95	252.10	179.79	12,949,540
2022-12-07	255.20	256.90	252.90	253.40	180.71	10,659,587
2022-12-06	254.40	257.59	253.50	256.10	182.64	11,443,988
2022-12-05	255.10	259.30	253.60	255.10	181.93	13,386,596
2022-12-02	255.90	257.60	252.20	254.90	181.78	6,692,017
2022-12-01	254.30	257.60	252.70	255.30	182.07	7,836,189
2022-11-30	255.60	256.30	251.60	251.60	179.43	42,014,865
2022-11-29	255.00	260.30	251.22	254.40	181.43	30,940,654
2022-11-28	259.50	261.00	256.40	256.70	183.07	7,702,277
2022-11-25	260.50	261.30	258.10	260.90	186.06	19,069,825
2022-11-24	260.10	263.80	259.70	260.90	186.06	10,762,520
2022-11-23	258.80	261.40	257.80	260.20	185.56	7,586,161
2022-11-22	260.90	262.60	258.00	258.20	184.14	13,521,922
2022-11-21	259.20	261.40	191.37	260.50	185.78	8,439,344
2022-11-18	261.70	265.40	258.30	261.40	186.42	24,409,306
2022-11-17	248.00	254.30	246.80	253.60	180.86	16,369,956
2022-11-16	246.40	248.00	244.50	248.00	176.86	16,852,916
2022-11-15	246.90	249.10	243.30	246.30	175.65	11,737,104
2022-11-14	250.30	251.95	246.30	248.20	177.00	13,876,089
2022-11-11	247.00	254.70	245.80	249.20	177.72	28,262,563
2022-11-10	235.20	246.80	234.50	246.80	176.01	18,268,634
2022-11-09	238.50	239.30	234.70	236.30	168.52	12,481,855
2022-11-08	238.00	240.10	236.00	239.50	170.80	18,769,947
2022-11-07	236.90	240.80	235.60	239.20	170.59	9,975,514
2022-11-04	233.80	239.10	231.50	238.30	169.94	11,791,864
2022-11-03	231.90	233.20	227.80	231.30	164.95	28,215,824
2022-11-02	236.40	237.40	233.30	234.20	167.02	8,774,811
2022-11-01	236.30	237.90	234.10	235.10	167.66	14,737,487
2022-10-31	230.90	234.90	230.02	232.90	166.09	17,587,110
2022-10-28	228.50	231.90	226.60	230.50	164.38	10,680,199
2022-10-27	232.50	234.30	231.00	231.90	165.38	13,125,747
2022-10-26	233.90	236.10	231.80	234.10	166.95	23,148,537
2022-10-25	234.20	235.17	228.35	235.00	167.59	12,524,312
2022-10-24	229.90	235.60	229.40	232.30	165.67	22,504,465
2022-10-21	228.20	230.30	224.90	228.70	163.10	12,638,857
2022-10-20	227.00	233.00	224.50	229.90	163.95	13,943,119
2022-10-19	228.50	230.29	221.66	228.00	162.60	11,421,820
2022-10-18	230.00	233.80	227.40	227.40	162.17	22,895,720
2022-10-17	218.20	229.80	217.53	226.50	161.53	24,717,441
2022-10-14	221.60	225.60	217.53	218.60	155.90	20,897,151
2022-10-13	202.60	218.20	201.40	217.30	154.97	25,854,264
2022-10-12	212.00	212.00	202.40	204.10	145.55	28,495,316
2022-10-11	221.20	221.34	212.30	212.30	151.40	25,903,909
2022-10-10	220.10	227.80	219.90	223.90	159.68	14,729,220
2022-10-07	223.10	225.50	220.00	221.80	158.18	9,857,796
2022-10-06	227.80	229.90	223.50	224.20	159.89	21,185,402

← NewerPage 17 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.