Legal & General Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	234.00	236.51	224.60	225.70	160.96	19,279,733
2022-10-04	230.00	235.52	227.80	235.00	167.59	32,314,478
2022-10-03	212.70	221.93	211.32	221.90	158.25	33,417,673
2022-09-30	212.50	221.20	212.50	216.50	154.40	25,517,474
2022-09-29	218.20	219.54	208.90	212.50	151.55	35,490,994
2022-09-28	228.70	230.50	212.90	220.30	157.11	54,165,080
2022-09-27	244.30	245.10	233.40	233.40	166.45	23,469,349
2022-09-26	245.20	245.20	239.40	242.06	172.62	18,727,882
2022-09-23	255.10	257.00	244.40	246.20	175.58	15,355,000
2022-09-22	260.00	262.86	254.60	254.90	181.78	9,575,553
2022-09-21	257.90	262.00	256.30	262.00	186.85	10,662,389
2022-09-20	264.10	266.20	258.30	259.30	184.92	22,978,883
2022-09-16	260.00	265.11	258.10	262.00	186.85	22,755,961
2022-09-15	260.90	263.80	259.90	262.90	187.49	6,277,704
2022-09-14	261.00	262.50	256.30	259.80	185.28	10,229,815
2022-09-13	266.70	269.90	261.10	262.30	187.06	17,313,399
2022-09-12	264.40	267.70	262.38	265.80	189.56	9,676,017
2022-09-09	258.10	262.87	257.80	262.30	187.06	14,703,284
2022-09-08	257.00	258.10	251.70	256.60	183.00	14,950,860
2022-09-07	255.00	256.60	253.70	255.00	181.85	29,846,202
2022-09-06	253.70	262.28	252.80	258.00	183.99	23,047,138
2022-09-05	251.30	253.62	247.40	253.50	180.78	11,790,656
2022-09-02	246.40	256.17	245.60	254.70	181.64	14,072,458
2022-09-01	250.00	250.80	244.10	245.40	175.01	13,465,493
2022-08-31	256.20	257.13	251.20	252.50	180.07	22,628,870
2022-08-30	253.10	258.60	252.00	254.70	181.64	11,618,866
2022-08-26	260.00	261.80	255.50	255.50	182.21	13,440,954
2022-08-25	263.60	263.60	257.00	258.40	184.28	8,528,022
2022-08-24	262.30	263.50	256.20	259.40	184.99	10,595,488
2022-08-23	262.90	265.50	262.00	263.40	187.84	9,799,724
2022-08-22	269.50	270.87	262.80	263.80	188.13	12,806,232
2022-08-19	270.30	272.90	269.01	270.00	192.55	10,530,572
2022-08-18	277.40	277.40	269.80	270.60	192.98	14,357,914
2022-08-17	286.80	287.90	280.60	282.30	197.44	13,151,799
2022-08-16	284.40	286.60	283.80	283.90	198.56	12,463,843
2022-08-15	283.20	284.30	281.60	284.30	198.84	8,695,073
2022-08-12	281.20	284.15	281.00	282.70	197.72	9,652,195
2022-08-11	283.00	284.40	280.60	281.00	196.53	11,351,482
2022-08-10	270.80	282.70	270.30	281.20	196.67	17,666,583
2022-08-09	275.10	275.10	265.00	270.00	188.84	13,473,514
2022-08-08	273.50	274.80	268.70	271.60	189.96	13,832,458
2022-08-05	269.00	269.40	266.50	266.50	186.39	7,775,054
2022-08-04	267.10	269.90	266.10	269.30	188.35	9,448,819
2022-08-03	262.20	266.80	261.45	266.80	186.60	7,727,238
2022-08-02	262.10	264.50	260.92	262.60	183.67	6,883,253
2022-08-01	261.40	266.40	260.45	263.10	184.02	8,033,077
2022-07-29	258.50	261.80	257.70	261.00	182.55	15,089,129
2022-07-28	259.30	259.30	255.80	256.40	179.33	9,714,947
2022-07-27	254.80	258.90	254.03	256.50	179.40	8,828,975
2022-07-26	254.40	256.40	251.80	251.80	176.11	9,718,582
2022-07-25	255.40	257.01	252.70	255.20	178.49	7,188,270
2022-07-22	258.60	260.50	256.70	256.70	179.54	8,370,626
2022-07-21	255.90	259.20	252.30	259.20	181.29	22,760,216
2022-07-20	256.40	256.80	251.60	254.70	178.14	17,641,564
2022-07-19	247.50	254.50	246.10	254.50	178.00	11,494,427
2022-07-18	245.80	250.10	245.80	248.90	174.08	8,744,446
2022-07-15	240.00	244.60	238.00	244.60	171.08	11,288,817
2022-07-14	244.10	245.20	237.80	238.40	166.74	27,987,603
2022-07-13	248.60	249.20	241.60	244.30	170.87	8,391,214
2022-07-12	243.10	249.30	242.50	249.30	174.36	9,308,544

← NewerPage 18 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.