Legal & General Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	243.10	249.30	242.50	249.30	174.36	9,308,544
2022-07-11	240.90	247.00	239.75	244.60	171.08	7,284,356
2022-07-08	241.10	245.20	240.30	244.30	170.87	10,991,716
2022-07-07	237.00	243.99	237.00	242.10	169.33	14,335,211
2022-07-06	236.30	238.90	231.80	233.20	163.10	16,326,294
2022-07-05	245.50	246.80	233.60	233.60	163.38	24,122,438
2022-07-04	244.40	245.30	241.80	244.00	170.66	10,602,135
2022-07-01	238.00	245.80	237.40	242.60	169.68	8,546,894
2022-06-30	241.00	242.40	238.00	239.50	167.51	16,461,699
2022-06-29	250.10	251.60	245.20	245.20	171.50	8,377,936
2022-06-28	252.00	253.10	249.60	250.90	175.48	11,186,944
2022-06-27	245.70	247.20	244.40	246.70	172.54	14,451,268
2022-06-24	237.20	245.00	235.30	244.60	171.08	11,114,574
2022-06-23	240.30	242.25	235.40	236.00	165.06	11,994,748
2022-06-22	241.30	242.20	238.45	241.20	168.70	14,114,999
2022-06-21	248.40	249.50	245.10	245.10	171.43	5,885,119
2022-06-20	245.20	248.00	244.00	246.90	172.68	11,845,582
2022-06-17	244.00	247.30	240.70	244.30	170.87	20,265,018
2022-06-16	248.20	248.50	238.70	244.00	170.66	31,464,624
2022-06-15	243.00	252.40	243.00	249.70	174.64	26,693,261
2022-06-14	243.30	244.10	240.00	241.50	168.91	32,858,246
2022-06-13	240.10	241.80	235.52	240.80	168.42	24,858,901
2022-06-10	251.40	251.90	241.80	242.50	169.61	19,614,634
2022-06-09	255.00	256.50	252.20	253.60	177.37	13,395,490
2022-06-08	257.80	258.60	254.60	256.80	179.61	10,545,898
2022-06-07	258.90	259.60	254.90	256.80	179.61	23,601,624
2022-06-06	258.00	263.40	258.00	260.20	181.99	13,105,087
2022-06-01	263.00	263.00	254.60	255.60	178.77	34,065,439
2022-05-31	264.30	265.20	259.70	259.70	181.64	64,815,783
2022-05-30	264.00	267.10	262.50	265.10	185.41	24,771,783
2022-05-27	258.30	263.59	256.55	262.20	183.39	12,712,834
2022-05-26	253.50	259.60	252.30	258.50	180.80	16,524,518
2022-05-25	255.90	256.49	252.80	252.80	176.81	21,906,661
2022-05-24	255.20	257.58	252.10	252.10	176.32	21,544,096
2022-05-23	255.70	257.80	253.70	257.80	180.31	12,111,364
2022-05-20	249.60	257.40	249.60	250.90	175.48	16,237,432
2022-05-19	253.50	253.60	243.80	246.70	172.54	42,975,816
2022-05-18	259.70	260.25	254.50	254.50	178.00	15,014,084
2022-05-17	253.30	259.35	252.30	258.50	180.80	15,077,305
2022-05-16	247.10	252.30	244.60	252.30	176.46	16,157,802
2022-05-13	242.20	248.80	242.20	248.70	173.94	11,286,554
2022-05-12	237.60	241.40	235.80	239.30	167.37	11,713,234
2022-05-11	240.20	243.70	235.85	242.70	169.75	20,885,728
2022-05-10	236.90	241.80	236.00	238.50	166.81	14,203,620
2022-05-09	239.60	240.80	235.20	235.20	164.50	12,110,890
2022-05-06	246.50	247.30	239.80	239.80	167.72	17,070,596
2022-05-05	254.60	255.51	246.30	246.90	172.68	14,656,961
2022-05-04	254.50	255.00	248.80	249.20	174.29	11,357,795
2022-05-03	252.00	259.20	251.90	253.50	177.30	12,965,670
2022-04-29	252.90	254.68	251.25	252.10	176.32	11,290,472
2022-04-28	248.90	251.25	248.10	250.20	174.99	13,881,068
2022-04-27	250.90	251.00	245.20	245.30	171.57	23,695,647
2022-04-26	256.60	257.90	249.50	249.70	174.64	25,658,977
2022-04-25	252.90	256.80	252.10	252.50	176.60	27,498,172
2022-04-22	261.10	263.20	257.80	257.90	180.38	27,155,290
2022-04-21	265.00	267.35	261.38	265.20	185.48	22,103,106
2022-04-20	272.80	278.90	271.70	277.80	185.02	16,824,498
2022-04-19	274.20	276.00	271.70	271.70	180.95	19,171,869
2022-04-14	271.10	274.40	269.40	274.40	182.75	21,188,600
2022-04-13	270.40	273.20	268.00	270.20	179.95	15,685,644

← NewerPage 19 of 22 · 1,263 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.